HS Ad Inc. (KRX:035000)
South Korea
· Delayed Price · Currency is KRW 8,420.00
-80.00 (-0.94%)
At close: Mar 9, 2026
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,520.00 | 8,560.00 | 8,380.00 | 8,500.00 | 8,500.00 | -0.93% | 25,544 |
| Mar 5, 2026 | 8,370.00 | 8,580.00 | 8,360.00 | 8,580.00 | 8,580.00 | 5.02% | 19,842 |
| Mar 4, 2026 | 8,490.00 | 8,590.00 | 8,150.00 | 8,170.00 | 8,170.00 | -4.89% | 42,637 |
| Mar 3, 2026 | 8,530.00 | 8,740.00 | 8,530.00 | 8,590.00 | 8,590.00 | -2.28% | 16,283 |
| Feb 27, 2026 | 8,810.00 | 8,810.00 | 8,650.00 | 8,790.00 | 8,790.00 | 0.11% | 24,310 |
| Feb 26, 2026 | 8,740.00 | 8,800.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.46% | 23,719 |
| Feb 25, 2026 | 8,650.00 | 8,810.00 | 8,630.00 | 8,740.00 | 8,740.00 | 1.04% | 17,520 |
| Feb 24, 2026 | 8,640.00 | 8,660.00 | 8,570.00 | 8,650.00 | 8,650.00 | -0.80% | 26,053 |
| Feb 23, 2026 | 8,730.00 | 8,800.00 | 8,660.00 | 8,720.00 | 8,720.00 | 0.23% | 40,564 |
| Feb 20, 2026 | 8,720.00 | 8,780.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.23% | 25,851 |
| Feb 19, 2026 | 8,700.00 | 8,720.00 | 8,590.00 | 8,720.00 | 8,720.00 | 0.93% | 23,507 |
| Feb 13, 2026 | 8,730.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.03% | 28,943 |
| Feb 12, 2026 | 8,670.00 | 8,730.00 | 8,530.00 | 8,730.00 | 8,730.00 | 0.46% | 26,700 |
| Feb 11, 2026 | 8,550.00 | 8,690.00 | 8,550.00 | 8,690.00 | 8,690.00 | 1.76% | 24,107 |
| Feb 10, 2026 | 8,430.00 | 8,540.00 | 8,400.00 | 8,540.00 | 8,540.00 | 1.79% | 22,239 |
| Feb 9, 2026 | 8,400.00 | 8,440.00 | 8,330.00 | 8,390.00 | 8,390.00 | 0.48% | 30,505 |
| Feb 6, 2026 | 8,270.00 | 8,350.00 | 8,110.00 | 8,350.00 | 8,350.00 | - | 30,270 |
| Feb 5, 2026 | 8,270.00 | 8,390.00 | 8,200.00 | 8,350.00 | 8,350.00 | 2.20% | 57,394 |
| Feb 4, 2026 | 8,140.00 | 8,230.00 | 8,120.00 | 8,170.00 | 8,170.00 | - | 23,403 |
| Feb 3, 2026 | 8,170.00 | 8,170.00 | 8,120.00 | 8,170.00 | 8,170.00 | 0.37% | 11,528 |
| Feb 2, 2026 | 8,220.00 | 8,220.00 | 8,130.00 | 8,140.00 | 8,140.00 | -0.97% | 31,274 |
| Jan 30, 2026 | 8,300.00 | 8,390.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.96% | 20,704 |
| Jan 29, 2026 | 8,220.00 | 8,300.00 | 8,150.00 | 8,300.00 | 8,300.00 | 0.97% | 22,923 |
| Jan 28, 2026 | 8,350.00 | 8,390.00 | 8,190.00 | 8,220.00 | 8,220.00 | -1.56% | 40,112 |
| Jan 27, 2026 | 8,330.00 | 8,380.00 | 8,330.00 | 8,350.00 | 8,350.00 | - | 10,128 |
| Jan 26, 2026 | 8,310.00 | 8,360.00 | 8,290.00 | 8,350.00 | 8,350.00 | 0.48% | 36,068 |
| Jan 23, 2026 | 8,280.00 | 8,330.00 | 8,240.00 | 8,310.00 | 8,310.00 | 0.36% | 7,581 |
| Jan 22, 2026 | 8,190.00 | 8,300.00 | 8,180.00 | 8,280.00 | 8,280.00 | 0.49% | 18,849 |
| Jan 21, 2026 | 8,350.00 | 8,350.00 | 8,100.00 | 8,240.00 | 8,240.00 | -1.32% | 59,723 |
| Jan 20, 2026 | 8,270.00 | 8,380.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.72% | 6,932 |
| Jan 19, 2026 | 8,310.00 | 8,340.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.72% | 20,633 |
| Jan 16, 2026 | 8,310.00 | 8,350.00 | 8,280.00 | 8,350.00 | 8,350.00 | 0.72% | 8,668 |
| Jan 15, 2026 | 8,410.00 | 8,430.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.54% | 24,099 |
| Jan 14, 2026 | 8,280.00 | 8,420.00 | 8,280.00 | 8,420.00 | 8,420.00 | 0.72% | 4,516 |
| Jan 13, 2026 | 8,330.00 | 8,360.00 | 8,240.00 | 8,360.00 | 8,360.00 | 0.36% | 21,385 |
| Jan 12, 2026 | 8,350.00 | 8,420.00 | 8,250.00 | 8,330.00 | 8,330.00 | -1.42% | 37,442 |
| Jan 9, 2026 | 8,410.00 | 8,460.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.84% | 10,512 |
| Jan 8, 2026 | 8,370.00 | 8,440.00 | 8,350.00 | 8,380.00 | 8,380.00 | 0.12% | 17,571 |
| Jan 7, 2026 | 8,480.00 | 8,480.00 | 8,340.00 | 8,370.00 | 8,370.00 | -0.36% | 9,780 |
| Jan 6, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.12% | 14,146 |
| Jan 5, 2026 | 8,490.00 | 8,550.00 | 8,350.00 | 8,390.00 | 8,390.00 | -1.53% | 38,103 |
| Jan 2, 2026 | 8,770.00 | 8,770.00 | 8,520.00 | 8,520.00 | 8,520.00 | -2.74% | 37,230 |
| Dec 30, 2025 | 8,630.00 | 8,760.00 | 8,570.00 | 8,760.00 | 8,760.00 | 1.86% | 10,663 |
| Dec 29, 2025 | 8,660.00 | 8,660.00 | 8,410.00 | 8,600.00 | 8,600.00 | -0.35% | 33,686 |
| Dec 26, 2025 | 8,700.00 | 8,730.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.92% | 34,319 |
| Dec 24, 2025 | 8,890.00 | 8,890.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.91% | 18,930 |
| Dec 23, 2025 | 8,850.00 | 8,930.00 | 8,670.00 | 8,790.00 | 8,790.00 | -0.23% | 34,916 |
| Dec 22, 2025 | 9,010.00 | 9,100.00 | 8,700.00 | 8,810.00 | 8,810.00 | -2.54% | 54,592 |
| Dec 19, 2025 | 9,070.00 | 9,090.00 | 8,990.00 | 9,040.00 | 9,040.00 | -1.31% | 12,976 |
| Dec 18, 2025 | 9,230.00 | 9,230.00 | 8,970.00 | 9,160.00 | 9,160.00 | 0.11% | 15,197 |
| Dec 17, 2025 | 9,220.00 | 9,220.00 | 8,980.00 | 9,150.00 | 9,150.00 | -0.76% | 27,829 |
| Dec 16, 2025 | 9,290.00 | 9,290.00 | 9,110.00 | 9,220.00 | 9,220.00 | -0.32% | 13,258 |
| Dec 15, 2025 | 9,170.00 | 9,250.00 | 9,100.00 | 9,250.00 | 9,250.00 | 0.65% | 15,526 |
| Dec 12, 2025 | 9,250.00 | 9,250.00 | 9,070.00 | 9,190.00 | 9,190.00 | - | 12,241 |
| Dec 11, 2025 | 9,140.00 | 9,240.00 | 8,970.00 | 9,190.00 | 9,190.00 | 2.00% | 26,282 |
| Dec 10, 2025 | 9,170.00 | 9,170.00 | 9,000.00 | 9,010.00 | 9,010.00 | -1.31% | 26,158 |
| Dec 9, 2025 | 9,070.00 | 9,150.00 | 9,040.00 | 9,130.00 | 9,130.00 | 0.55% | 12,594 |
| Dec 8, 2025 | 9,270.00 | 9,270.00 | 9,060.00 | 9,080.00 | 9,080.00 | -1.52% | 21,017 |
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,140.00 | 9,220.00 | 9,220.00 | -0.86% | 13,418 |
| 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 |