HS Ad Inc. (KRX:035000)
South Korea
· Delayed Price · Currency is KRW 9,200.00
-100.00 (-1.08%)
Last updated: Dec 5, 2025, 11:45 AM KST
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,190.00 | 9,200.00 | - | -1.08% | 4,244 |
| Dec 4, 2025 | 9,270.00 | 9,300.00 | 9,190.00 | 9,300.00 | 9,300.00 | 0.11% | 19,537 |
| Dec 3, 2025 | 9,240.00 | 9,390.00 | 9,200.00 | 9,290.00 | 9,290.00 | 0.54% | 17,295 |
| Dec 2, 2025 | 9,060.00 | 9,240.00 | 8,960.00 | 9,240.00 | 9,240.00 | 2.10% | 17,877 |
| Dec 1, 2025 | 8,960.00 | 9,100.00 | 8,890.00 | 9,050.00 | 9,050.00 | 2.26% | 26,557 |
| Nov 28, 2025 | 8,840.00 | 8,880.00 | 8,790.00 | 8,850.00 | 8,850.00 | 0.57% | 9,729 |
| Nov 27, 2025 | 8,990.00 | 8,990.00 | 8,710.00 | 8,800.00 | 8,800.00 | -1.01% | 21,130 |
| Nov 26, 2025 | 8,780.00 | 9,000.00 | 8,780.00 | 8,890.00 | 8,890.00 | 0.34% | 4,461 |
| Nov 25, 2025 | 8,950.00 | 9,040.00 | 8,710.00 | 8,860.00 | 8,860.00 | 0.23% | 7,204 |
| Nov 24, 2025 | 8,650.00 | 8,870.00 | 8,640.00 | 8,840.00 | 8,840.00 | 2.20% | 18,101 |
| Nov 21, 2025 | 8,600.00 | 8,770.00 | 8,600.00 | 8,650.00 | 8,650.00 | -0.12% | 21,317 |
| Nov 20, 2025 | 8,720.00 | 8,790.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.35% | 20,292 |
| Nov 19, 2025 | 8,690.00 | 8,740.00 | 8,540.00 | 8,690.00 | 8,690.00 | 1.28% | 23,831 |
| Nov 18, 2025 | 8,690.00 | 8,850.00 | 8,570.00 | 8,580.00 | 8,580.00 | -1.27% | 18,596 |
| Nov 17, 2025 | 9,040.00 | 9,040.00 | 8,620.00 | 8,690.00 | 8,690.00 | -2.47% | 25,071 |
| Nov 14, 2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,910.00 | 8,910.00 | -0.45% | 22,735 |
| Nov 13, 2025 | 9,080.00 | 9,080.00 | 8,930.00 | 8,950.00 | 8,950.00 | -1.21% | 19,883 |
| Nov 12, 2025 | 9,100.00 | 9,130.00 | 8,870.00 | 9,060.00 | 9,060.00 | -0.44% | 33,816 |
| Nov 11, 2025 | 9,000.00 | 9,120.00 | 8,890.00 | 9,100.00 | 9,100.00 | 1.34% | 27,024 |
| Nov 10, 2025 | 8,690.00 | 9,000.00 | 8,690.00 | 8,980.00 | 8,980.00 | 3.34% | 30,171 |
| Nov 7, 2025 | 8,700.00 | 8,700.00 | 8,550.00 | 8,690.00 | 8,690.00 | - | 11,866 |
| Nov 6, 2025 | 8,510.00 | 8,720.00 | 8,470.00 | 8,690.00 | 8,690.00 | 2.12% | 37,407 |
| Nov 5, 2025 | 8,640.00 | 8,680.00 | 8,350.00 | 8,510.00 | 8,510.00 | - | 50,800 |
| Nov 4, 2025 | 8,640.00 | 8,640.00 | 8,460.00 | 8,510.00 | 8,510.00 | -1.73% | 48,662 |
| Nov 3, 2025 | 8,500.00 | 8,730.00 | 8,480.00 | 8,660.00 | 8,660.00 | 2.24% | 34,198 |
| Oct 31, 2025 | 8,590.00 | 8,590.00 | 8,390.00 | 8,470.00 | 8,470.00 | -0.59% | 25,512 |
| Oct 30, 2025 | 8,670.00 | 8,670.00 | 8,470.00 | 8,520.00 | 8,520.00 | -0.58% | 32,080 |
| Oct 29, 2025 | 8,560.00 | 8,670.00 | 8,510.00 | 8,570.00 | 8,570.00 | 0.12% | 23,590 |
| Oct 28, 2025 | 8,540.00 | 8,590.00 | 8,450.00 | 8,560.00 | 8,560.00 | 0.47% | 32,171 |
| Oct 27, 2025 | 8,790.00 | 8,790.00 | 8,480.00 | 8,520.00 | 8,520.00 | -3.07% | 100,153 |
| Oct 24, 2025 | 8,780.00 | 8,820.00 | 8,680.00 | 8,790.00 | 8,790.00 | 0.11% | 17,289 |
| Oct 23, 2025 | 8,650.00 | 8,820.00 | 8,640.00 | 8,780.00 | 8,780.00 | 0.46% | 15,417 |
| Oct 22, 2025 | 8,840.00 | 8,840.00 | 8,650.00 | 8,740.00 | 8,740.00 | - | 30,284 |
| Oct 21, 2025 | 8,710.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.34% | 13,876 |
| Oct 20, 2025 | 8,590.00 | 8,710.00 | 8,580.00 | 8,710.00 | 8,710.00 | 1.16% | 13,916 |
| Oct 17, 2025 | 8,940.00 | 8,940.00 | 8,570.00 | 8,610.00 | 8,610.00 | -2.38% | 41,589 |
| Oct 16, 2025 | 8,770.00 | 8,890.00 | 8,750.00 | 8,820.00 | 8,820.00 | 0.57% | 7,680 |
| Oct 15, 2025 | 8,730.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.46% | 8,390 |
| Oct 14, 2025 | 8,720.00 | 8,860.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.11% | 12,498 |
| Oct 13, 2025 | 8,720.00 | 8,790.00 | 8,580.00 | 8,720.00 | 8,720.00 | - | 37,433 |
| Oct 10, 2025 | 8,750.00 | 8,830.00 | 8,690.00 | 8,720.00 | 8,720.00 | -0.34% | 47,387 |
| Oct 2, 2025 | 8,800.00 | 8,810.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.57% | 11,263 |
| Oct 1, 2025 | 8,900.00 | 8,900.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.12% | 7,138 |
| Sep 30, 2025 | 8,920.00 | 8,940.00 | 8,710.00 | 8,900.00 | 8,900.00 | 0.45% | 17,431 |
| Sep 29, 2025 | 8,790.00 | 8,910.00 | 8,780.00 | 8,860.00 | 8,860.00 | 0.80% | 9,289 |
| Sep 26, 2025 | 8,850.00 | 8,870.00 | 8,700.00 | 8,790.00 | 8,790.00 | -0.68% | 19,905 |
| Sep 25, 2025 | 9,040.00 | 9,040.00 | 8,820.00 | 8,850.00 | 8,850.00 | -2.10% | 15,278 |
| Sep 24, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,040.00 | 9,040.00 | -1.74% | 24,521 |
| Sep 23, 2025 | 8,990.00 | 9,200.00 | 8,860.00 | 9,200.00 | 9,200.00 | 3.60% | 31,270 |
| Sep 22, 2025 | 8,870.00 | 8,900.00 | 8,840.00 | 8,880.00 | 8,880.00 | 0.23% | 14,770 |
| Sep 19, 2025 | 9,090.00 | 9,110.00 | 8,840.00 | 8,860.00 | 8,860.00 | -2.53% | 50,456 |
| Sep 18, 2025 | 9,050.00 | 9,140.00 | 8,920.00 | 9,090.00 | 9,090.00 | 1.00% | 45,387 |
| Sep 17, 2025 | 8,930.00 | 9,000.00 | 8,880.00 | 9,000.00 | 9,000.00 | 0.22% | 23,096 |
| Sep 16, 2025 | 9,200.00 | 9,200.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.44% | 25,850 |
| Sep 15, 2025 | 9,000.00 | 9,060.00 | 8,900.00 | 9,020.00 | 9,020.00 | 0.22% | 28,620 |
| Sep 12, 2025 | 9,140.00 | 9,140.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.33% | 23,717 |
| Sep 11, 2025 | 9,140.00 | 9,140.00 | 8,890.00 | 9,030.00 | 9,030.00 | 0.33% | 27,199 |
| Sep 10, 2025 | 9,050.00 | 9,070.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.77% | 23,870 |
| Sep 9, 2025 | 8,890.00 | 9,080.00 | 8,840.00 | 9,070.00 | 9,070.00 | 2.25% | 38,961 |
| Sep 8, 2025 | 8,750.00 | 8,890.00 | 8,710.00 | 8,870.00 | 8,870.00 | 0.80% | 19,055 |
| Sep 5, 2025 | 8,790.00 | 8,840.00 | 8,730.00 | 8,800.00 | 8,800.00 | 0.11% | 15,272 |
| Sep 4, 2025 | 8,770.00 | 8,990.00 | 8,770.00 | 8,790.00 | 8,790.00 | -0.23% | 14,306 |
| Sep 3, 2025 | 8,730.00 | 8,860.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 7,916 |
| Sep 2, 2025 | 8,800.00 | 8,850.00 | 8,710.00 | 8,800.00 | 8,800.00 | - | 14,161 |
| Sep 1, 2025 | 8,620.00 | 8,800.00 | 8,550.00 | 8,800.00 | 8,800.00 | 2.80% | 27,806 |
| Aug 29, 2025 | 8,460.00 | 8,570.00 | 8,460.00 | 8,560.00 | 8,560.00 | 0.23% | 8,941 |
| Aug 28, 2025 | 8,430.00 | 8,550.00 | 8,380.00 | 8,540.00 | 8,540.00 | 1.30% | 16,011 |
| Aug 27, 2025 | 8,510.00 | 8,510.00 | 8,360.00 | 8,430.00 | 8,430.00 | -0.94% | 28,080 |
| Aug 26, 2025 | 8,720.00 | 8,720.00 | 8,460.00 | 8,510.00 | 8,410.00 | -1.85% | 45,469 |
| Aug 25, 2025 | 8,610.00 | 8,730.00 | 8,550.00 | 8,670.00 | 8,568.12 | 0.35% | 46,480 |
| Aug 22, 2025 | 8,650.00 | 8,770.00 | 8,620.00 | 8,640.00 | 8,538.47 | -0.12% | 15,538 |
| Aug 21, 2025 | 8,670.00 | 8,770.00 | 8,590.00 | 8,650.00 | 8,548.35 | -0.23% | 75,381 |
| Aug 20, 2025 | 8,590.00 | 8,670.00 | 8,440.00 | 8,670.00 | 8,568.12 | 0.93% | 37,932 |
| Aug 19, 2025 | 8,880.00 | 8,880.00 | 8,570.00 | 8,590.00 | 8,489.06 | -3.27% | 99,324 |
| Aug 18, 2025 | 8,730.00 | 8,900.00 | 8,560.00 | 8,880.00 | 8,775.65 | 1.25% | 125,777 |
| Aug 14, 2025 | 8,400.00 | 9,480.00 | 8,320.00 | 8,770.00 | 8,666.94 | 10.04% | 1,007,846 |
| Aug 13, 2025 | 8,110.00 | 8,110.00 | 7,930.00 | 7,970.00 | 7,876.35 | 0.13% | 22,086 |
| Aug 12, 2025 | 8,280.00 | 8,280.00 | 7,960.00 | 7,960.00 | 7,866.46 | -2.09% | 24,911 |
| Aug 11, 2025 | 8,120.00 | 8,180.00 | 8,020.00 | 8,130.00 | 8,034.47 | 0.12% | 13,587 |
| Aug 8, 2025 | 8,170.00 | 8,170.00 | 8,050.00 | 8,120.00 | 8,024.58 | -0.25% | 7,908 |
| Aug 7, 2025 | 8,030.00 | 8,140.00 | 7,990.00 | 8,140.00 | 8,044.35 | 1.50% | 7,301 |
| Aug 6, 2025 | 8,050.00 | 8,110.00 | 7,980.00 | 8,020.00 | 7,925.76 | -0.25% | 17,799 |
| Aug 5, 2025 | 7,990.00 | 8,050.00 | 7,950.00 | 8,040.00 | 7,945.52 | 1.26% | 8,230 |
| Aug 4, 2025 | 7,820.00 | 7,950.00 | 7,770.00 | 7,940.00 | 7,846.70 | 1.53% | 7,077 |
| Aug 1, 2025 | 7,920.00 | 7,940.00 | 7,820.00 | 7,820.00 | 7,728.11 | -2.62% | 26,539 |
| Jul 31, 2025 | 7,930.00 | 8,060.00 | 7,850.00 | 8,030.00 | 7,935.64 | 0.63% | 20,743 |
| Jul 30, 2025 | 7,990.00 | 8,010.00 | 7,860.00 | 7,980.00 | 7,886.23 | 1.66% | 16,956 |
| Jul 29, 2025 | 7,810.00 | 7,920.00 | 7,700.00 | 7,850.00 | 7,757.76 | 0.51% | 38,323 |
| Jul 28, 2025 | 7,850.00 | 7,930.00 | 7,720.00 | 7,810.00 | 7,718.23 | -1.14% | 52,178 |
| Jul 25, 2025 | 7,950.00 | 8,060.00 | 7,860.00 | 7,900.00 | 7,807.17 | -0.50% | 27,391 |
| Jul 24, 2025 | 8,280.00 | 8,280.00 | 7,940.00 | 7,940.00 | 7,846.70 | -4.11% | 43,553 |
| Jul 23, 2025 | 8,300.00 | 8,300.00 | 8,040.00 | 8,280.00 | 8,182.70 | 0.73% | 27,896 |
| Jul 22, 2025 | 8,420.00 | 8,420.00 | 8,220.00 | 8,220.00 | 8,123.41 | -2.61% | 23,545 |
| Jul 21, 2025 | 8,440.00 | 8,470.00 | 8,300.00 | 8,440.00 | 8,340.82 | 0.96% | 21,213 |
| Jul 18, 2025 | 8,590.00 | 8,600.00 | 8,240.00 | 8,360.00 | 8,261.76 | -2.68% | 50,654 |
| Jul 17, 2025 | 8,660.00 | 8,660.00 | 8,440.00 | 8,590.00 | 8,489.06 | 0.12% | 31,882 |
| Jul 16, 2025 | 8,680.00 | 8,700.00 | 8,500.00 | 8,580.00 | 8,479.18 | -1.15% | 22,905 |
| Jul 15, 2025 | 8,670.00 | 8,690.00 | 8,560.00 | 8,680.00 | 8,578.00 | 0.12% | 14,721 |
| Jul 14, 2025 | 8,670.00 | 8,740.00 | 8,540.00 | 8,670.00 | 8,568.12 | - | 32,684 |
| Jul 11, 2025 | 8,490.00 | 8,670.00 | 8,440.00 | 8,670.00 | 8,568.12 | 2.12% | 20,674 |