HS Ad Inc. (KRX:035000)
South Korea
· Delayed Price · Currency is KRW 8,950.00
+60.00 (0.67%)
Last updated: Apr 29, 2026, 2:23 PM KST
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,890.00 | 8,970.00 | 8,840.00 | 8,890.00 | 8,890.00 | - | 28,709 |
| Apr 28, 2026 | 8,780.00 | 8,910.00 | 8,780.00 | 8,890.00 | 8,890.00 | 1.25% | 16,393 |
| Apr 27, 2026 | 8,720.00 | 8,870.00 | 8,700.00 | 8,780.00 | 8,780.00 | 1.15% | 42,534 |
| Apr 24, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,680.00 | 8,680.00 | 0.81% | 28,044 |
| Apr 23, 2026 | 8,620.00 | 8,700.00 | 8,590.00 | 8,610.00 | 8,610.00 | 0.47% | 20,435 |
| Apr 22, 2026 | 8,580.00 | 8,610.00 | 8,460.00 | 8,570.00 | 8,570.00 | 1.30% | 24,409 |
| Apr 21, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,460.00 | 8,460.00 | -1.05% | 25,502 |
| Apr 20, 2026 | 8,590.00 | 8,590.00 | 8,470.00 | 8,550.00 | 8,550.00 | -0.47% | 14,502 |
| Apr 17, 2026 | 8,520.00 | 8,600.00 | 8,430.00 | 8,590.00 | 8,590.00 | 1.30% | 30,045 |
| Apr 16, 2026 | 8,430.00 | 8,510.00 | 8,390.00 | 8,480.00 | 8,480.00 | 1.07% | 15,671 |
| Apr 15, 2026 | 8,420.00 | 8,430.00 | 8,340.00 | 8,390.00 | 8,390.00 | 0.24% | 19,544 |
| Apr 14, 2026 | 8,430.00 | 8,430.00 | 8,290.00 | 8,370.00 | 8,370.00 | -0.12% | 14,891 |
| Apr 13, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,380.00 | 8,380.00 | 0.24% | 2,021 |
| Apr 10, 2026 | 8,290.00 | 8,400.00 | 8,230.00 | 8,360.00 | 8,360.00 | 1.46% | 10,593 |
| Apr 9, 2026 | 8,200.00 | 8,290.00 | 8,180.00 | 8,240.00 | 8,240.00 | 0.37% | 6,818 |
| Apr 8, 2026 | 8,170.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | 0.24% | 20,529 |
| Apr 7, 2026 | 8,200.00 | 8,350.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.12% | 4,132 |
| Apr 6, 2026 | 8,350.00 | 8,350.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.73% | 8,789 |
| Apr 3, 2026 | 8,220.00 | 8,280.00 | 8,150.00 | 8,260.00 | 8,260.00 | 2.10% | 12,966 |
| Apr 2, 2026 | 8,140.00 | 8,230.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.22% | 44,886 |
| Apr 1, 2026 | 8,200.00 | 8,280.00 | 8,170.00 | 8,190.00 | 8,190.00 | 0.86% | 24,001 |
| Mar 31, 2026 | 8,340.00 | 8,340.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.73% | 26,414 |
| Mar 30, 2026 | 8,290.00 | 8,290.00 | 8,160.00 | 8,180.00 | 8,180.00 | -5.54% | 40,823 |
| Mar 27, 2026 | 8,660.00 | 8,720.00 | 8,590.00 | 8,660.00 | 8,210.00 | - | 39,913 |
| Mar 26, 2026 | 8,770.00 | 8,770.00 | 8,630.00 | 8,660.00 | 8,210.00 | - | 16,395 |
| Mar 25, 2026 | 8,720.00 | 8,780.00 | 8,650.00 | 8,660.00 | 8,210.00 | -0.80% | 19,890 |
| Mar 24, 2026 | 8,670.00 | 8,740.00 | 8,620.00 | 8,730.00 | 8,276.36 | 1.39% | 9,538 |
| Mar 23, 2026 | 8,710.00 | 8,790.00 | 8,610.00 | 8,610.00 | 8,162.60 | -1.15% | 25,737 |
| Mar 20, 2026 | 8,630.00 | 8,820.00 | 8,630.00 | 8,710.00 | 8,257.40 | 0.11% | 52,833 |
| Mar 19, 2026 | 8,920.00 | 8,920.00 | 8,650.00 | 8,700.00 | 8,247.92 | -0.80% | 8,051 |
| Mar 18, 2026 | 8,770.00 | 8,830.00 | 8,700.00 | 8,770.00 | 8,314.28 | - | 13,628 |
| Mar 17, 2026 | 8,820.00 | 8,830.00 | 8,650.00 | 8,770.00 | 8,314.28 | 0.11% | 21,707 |
| Mar 16, 2026 | 8,760.00 | 8,820.00 | 8,690.00 | 8,760.00 | 8,304.80 | - | 8,789 |
| Mar 13, 2026 | 8,630.00 | 8,840.00 | 8,600.00 | 8,760.00 | 8,304.80 | 0.69% | 18,255 |
| Mar 12, 2026 | 8,630.00 | 8,780.00 | 8,580.00 | 8,700.00 | 8,247.92 | 0.81% | 9,777 |
| Mar 11, 2026 | 8,530.00 | 8,680.00 | 8,460.00 | 8,630.00 | 8,181.56 | 2.13% | 14,588 |
| Mar 10, 2026 | 8,420.00 | 8,530.00 | 8,420.00 | 8,450.00 | 8,010.91 | 0.36% | 9,327 |
| Mar 9, 2026 | 8,400.00 | 8,470.00 | 8,260.00 | 8,420.00 | 7,982.47 | -0.94% | 16,358 |
| Mar 6, 2026 | 8,520.00 | 8,560.00 | 8,380.00 | 8,500.00 | 8,058.31 | -0.93% | 25,544 |
| Mar 5, 2026 | 8,370.00 | 8,580.00 | 8,360.00 | 8,580.00 | 8,134.16 | 5.02% | 19,843 |
| Mar 4, 2026 | 8,490.00 | 8,590.00 | 8,150.00 | 8,170.00 | 7,745.46 | -4.89% | 42,656 |
| Mar 3, 2026 | 8,530.00 | 8,740.00 | 8,530.00 | 8,590.00 | 8,143.64 | -2.28% | 16,283 |
| Feb 27, 2026 | 8,810.00 | 8,810.00 | 8,650.00 | 8,790.00 | 8,333.24 | 0.11% | 24,878 |
| Feb 26, 2026 | 8,740.00 | 8,800.00 | 8,650.00 | 8,780.00 | 8,323.76 | 0.46% | 23,719 |
| Feb 25, 2026 | 8,650.00 | 8,810.00 | 8,630.00 | 8,740.00 | 8,285.84 | 1.04% | 17,531 |
| Feb 24, 2026 | 8,640.00 | 8,660.00 | 8,570.00 | 8,650.00 | 8,200.52 | -0.80% | 26,067 |
| Feb 23, 2026 | 8,730.00 | 8,800.00 | 8,660.00 | 8,720.00 | 8,266.88 | 0.23% | 40,565 |
| Feb 20, 2026 | 8,720.00 | 8,780.00 | 8,660.00 | 8,700.00 | 8,247.92 | -0.23% | 25,851 |
| Feb 19, 2026 | 8,700.00 | 8,720.00 | 8,590.00 | 8,720.00 | 8,266.88 | 0.93% | 23,507 |
| Feb 13, 2026 | 8,730.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,191.04 | -1.03% | 28,944 |
| Feb 12, 2026 | 8,670.00 | 8,730.00 | 8,530.00 | 8,730.00 | 8,276.36 | 0.46% | 27,208 |
| Feb 11, 2026 | 8,550.00 | 8,690.00 | 8,550.00 | 8,690.00 | 8,238.44 | 1.76% | 24,107 |
| Feb 10, 2026 | 8,430.00 | 8,540.00 | 8,400.00 | 8,540.00 | 8,096.24 | 1.79% | 22,239 |
| Feb 9, 2026 | 8,400.00 | 8,440.00 | 8,330.00 | 8,390.00 | 7,954.03 | 0.48% | 30,505 |
| Feb 6, 2026 | 8,270.00 | 8,350.00 | 8,110.00 | 8,350.00 | 7,916.11 | - | 30,451 |
| Feb 5, 2026 | 8,270.00 | 8,390.00 | 8,200.00 | 8,350.00 | 7,916.11 | 2.20% | 57,408 |
| Feb 4, 2026 | 8,140.00 | 8,230.00 | 8,120.00 | 8,170.00 | 7,745.46 | - | 34,138 |
| Feb 3, 2026 | 8,170.00 | 8,170.00 | 8,120.00 | 8,170.00 | 7,745.46 | 0.37% | 11,528 |
| Feb 2, 2026 | 8,220.00 | 8,220.00 | 8,130.00 | 8,140.00 | 7,717.02 | -0.97% | 31,275 |
| Jan 30, 2026 | 8,300.00 | 8,390.00 | 8,200.00 | 8,220.00 | 7,792.86 | -0.96% | 20,704 |
| Jan 29, 2026 | 8,220.00 | 8,300.00 | 8,150.00 | 8,300.00 | 7,868.71 | 0.97% | 22,924 |
| Jan 28, 2026 | 8,350.00 | 8,390.00 | 8,190.00 | 8,220.00 | 7,792.86 | -1.56% | 40,142 |
| Jan 27, 2026 | 8,330.00 | 8,380.00 | 8,330.00 | 8,350.00 | 7,916.11 | - | 10,348 |
| Jan 26, 2026 | 8,310.00 | 8,360.00 | 8,290.00 | 8,350.00 | 7,916.11 | 0.48% | 36,068 |
| Jan 23, 2026 | 8,280.00 | 8,330.00 | 8,240.00 | 8,310.00 | 7,878.19 | 0.36% | 7,581 |
| Jan 22, 2026 | 8,190.00 | 8,300.00 | 8,180.00 | 8,280.00 | 7,849.75 | 0.49% | 18,852 |
| Jan 21, 2026 | 8,350.00 | 8,350.00 | 8,100.00 | 8,240.00 | 7,811.82 | -1.32% | 59,723 |
| Jan 20, 2026 | 8,270.00 | 8,380.00 | 8,230.00 | 8,350.00 | 7,916.11 | 0.72% | 6,937 |
| Jan 19, 2026 | 8,310.00 | 8,340.00 | 8,200.00 | 8,290.00 | 7,859.23 | -0.72% | 20,633 |
| Jan 16, 2026 | 8,310.00 | 8,350.00 | 8,280.00 | 8,350.00 | 7,916.11 | 0.72% | 8,701 |
| Jan 15, 2026 | 8,410.00 | 8,430.00 | 8,290.00 | 8,290.00 | 7,859.23 | -1.54% | 24,271 |
| Jan 14, 2026 | 8,280.00 | 8,420.00 | 8,280.00 | 8,420.00 | 7,982.47 | 0.72% | 4,516 |
| Jan 13, 2026 | 8,330.00 | 8,360.00 | 8,240.00 | 8,360.00 | 7,925.59 | 0.36% | 21,385 |
| Jan 12, 2026 | 8,350.00 | 8,420.00 | 8,250.00 | 8,330.00 | 7,897.15 | -1.42% | 37,442 |
| Jan 9, 2026 | 8,410.00 | 8,460.00 | 8,370.00 | 8,450.00 | 8,010.91 | 0.84% | 10,512 |
| Jan 8, 2026 | 8,370.00 | 8,440.00 | 8,350.00 | 8,380.00 | 7,944.55 | 0.12% | 17,571 |
| Jan 7, 2026 | 8,480.00 | 8,480.00 | 8,340.00 | 8,370.00 | 7,935.07 | -0.36% | 9,780 |
| Jan 6, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,400.00 | 7,963.51 | 0.12% | 14,146 |
| Jan 5, 2026 | 8,490.00 | 8,550.00 | 8,350.00 | 8,390.00 | 7,954.03 | -1.53% | 38,103 |
| Jan 2, 2026 | 8,770.00 | 8,770.00 | 8,520.00 | 8,520.00 | 8,077.27 | -2.74% | 37,230 |
| Dec 30, 2025 | 8,630.00 | 8,760.00 | 8,570.00 | 8,760.00 | 8,304.80 | 1.86% | 10,963 |
| Dec 29, 2025 | 8,660.00 | 8,660.00 | 8,410.00 | 8,600.00 | 8,153.12 | -0.35% | 33,686 |
| Dec 26, 2025 | 8,700.00 | 8,730.00 | 8,550.00 | 8,630.00 | 8,181.56 | -0.92% | 34,334 |
| Dec 24, 2025 | 8,890.00 | 8,890.00 | 8,680.00 | 8,710.00 | 8,257.40 | -0.91% | 18,930 |
| Dec 23, 2025 | 8,850.00 | 8,930.00 | 8,670.00 | 8,790.00 | 8,333.24 | -0.23% | 34,916 |
| Dec 22, 2025 | 9,010.00 | 9,100.00 | 8,700.00 | 8,810.00 | 8,352.21 | -2.54% | 54,592 |
| Dec 19, 2025 | 9,070.00 | 9,090.00 | 8,990.00 | 9,040.00 | 8,570.25 | -1.31% | 12,976 |
| Dec 18, 2025 | 9,230.00 | 9,230.00 | 8,970.00 | 9,160.00 | 8,684.02 | 0.11% | 15,197 |
| Dec 17, 2025 | 9,220.00 | 9,220.00 | 8,980.00 | 9,150.00 | 8,674.54 | -0.76% | 27,829 |
| Dec 16, 2025 | 9,290.00 | 9,290.00 | 9,110.00 | 9,220.00 | 8,740.90 | -0.32% | 13,258 |
| Dec 15, 2025 | 9,170.00 | 9,250.00 | 9,100.00 | 9,250.00 | 8,769.34 | 0.65% | 15,526 |
| Dec 12, 2025 | 9,250.00 | 9,250.00 | 9,070.00 | 9,190.00 | 8,712.46 | - | 12,242 |
| Dec 11, 2025 | 9,140.00 | 9,240.00 | 8,970.00 | 9,190.00 | 8,712.46 | 2.00% | 26,282 |
| Dec 10, 2025 | 9,170.00 | 9,170.00 | 9,000.00 | 9,010.00 | 8,541.81 | -1.31% | 26,158 |
| Dec 9, 2025 | 9,070.00 | 9,150.00 | 9,040.00 | 9,130.00 | 8,655.58 | 0.55% | 12,594 |
| Dec 8, 2025 | 9,270.00 | 9,270.00 | 9,060.00 | 9,080.00 | 8,608.18 | -1.52% | 21,017 |
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,140.00 | 9,220.00 | 8,740.90 | -0.86% | 13,418 |
| Dec 4, 2025 | 9,270.00 | 9,300.00 | 9,190.00 | 9,300.00 | 8,816.74 | 0.11% | 19,537 |
| Dec 3, 2025 | 9,240.00 | 9,390.00 | 9,200.00 | 9,290.00 | 8,807.26 | 0.54% | 17,296 |
| Dec 2, 2025 | 9,060.00 | 9,240.00 | 8,960.00 | 9,240.00 | 8,759.86 | 2.10% | 17,917 |