H&S Hightech Corp. (XKON:044990)
South Korea
· Delayed Price · Currency is KRW 23,650
-300 (-1.25%)
At close: Dec 5, 2025
H&S Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,100.00 | 24,200.00 | 23,150.00 | 23,650.00 | 23,650.00 | -1.25% | 207,332 |
| Dec 4, 2025 | 23,500.00 | 23,950.00 | 22,950.00 | 23,950.00 | 23,950.00 | 1.91% | 157,509 |
| Dec 3, 2025 | 23,800.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,500.00 | 2.17% | 358,479 |
| Dec 2, 2025 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 23,000.00 | 5.99% | 460,598 |
| Dec 1, 2025 | 21,700.00 | 21,900.00 | 20,900.00 | 21,700.00 | 21,700.00 | 0.70% | 163,528 |
| Nov 28, 2025 | 20,500.00 | 21,650.00 | 20,350.00 | 21,550.00 | 21,550.00 | 4.61% | 251,480 |
| Nov 27, 2025 | 20,350.00 | 20,600.00 | 19,880.00 | 20,600.00 | 20,600.00 | 1.23% | 221,223 |
| Nov 26, 2025 | 20,850.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | -1.45% | 177,946 |
| Nov 25, 2025 | 20,550.00 | 21,150.00 | 20,050.00 | 20,650.00 | 20,650.00 | 2.48% | 226,028 |
| Nov 24, 2025 | 20,400.00 | 20,650.00 | 19,990.00 | 20,150.00 | 20,150.00 | 1.15% | 222,691 |
| Nov 21, 2025 | 19,690.00 | 20,200.00 | 19,000.00 | 19,920.00 | 19,920.00 | -1.14% | 151,115 |
| Nov 20, 2025 | 21,000.00 | 21,000.00 | 19,930.00 | 20,150.00 | 20,150.00 | -1.95% | 201,393 |
| Nov 19, 2025 | 20,100.00 | 20,800.00 | 19,910.00 | 20,550.00 | 20,550.00 | 1.48% | 219,999 |
| Nov 18, 2025 | 19,500.00 | 21,000.00 | 19,350.00 | 20,250.00 | 20,250.00 | 3.95% | 516,634 |
| Nov 17, 2025 | 20,050.00 | 20,050.00 | 19,150.00 | 19,480.00 | 19,480.00 | -0.76% | 444,710 |
| Nov 14, 2025 | 19,270.00 | 19,740.00 | 19,110.00 | 19,630.00 | 19,630.00 | 1.34% | 466,125 |
| Nov 13, 2025 | 18,900.00 | 19,800.00 | 18,510.00 | 19,370.00 | 19,370.00 | 8.88% | 1,433,001 |
| Nov 12, 2025 | 13,730.00 | 17,790.00 | 13,560.00 | 17,790.00 | 17,790.00 | 29.95% | 1,019,454 |
| Nov 11, 2025 | 13,810.00 | 13,810.00 | 13,580.00 | 13,690.00 | 13,690.00 | -0.07% | 7,178 |
| Nov 10, 2025 | 13,340.00 | 13,740.00 | 13,340.00 | 13,700.00 | 13,700.00 | 2.70% | 9,503 |
| Nov 7, 2025 | 13,510.00 | 13,510.00 | 13,160.00 | 13,340.00 | 13,340.00 | -1.11% | 16,772 |
| Nov 6, 2025 | 14,070.00 | 14,390.00 | 13,400.00 | 13,490.00 | 13,490.00 | -4.05% | 61,748 |
| Nov 5, 2025 | 14,260.00 | 14,260.00 | 13,860.00 | 14,060.00 | 14,060.00 | -1.40% | 10,989 |
| Nov 4, 2025 | 14,390.00 | 14,390.00 | 13,960.00 | 14,260.00 | 14,260.00 | 0.07% | 15,169 |
| Nov 3, 2025 | 14,420.00 | 14,420.00 | 13,980.00 | 14,250.00 | 14,250.00 | -0.21% | 31,757 |
| Oct 31, 2025 | 14,520.00 | 14,520.00 | 14,150.00 | 14,280.00 | 14,280.00 | -1.92% | 8,829 |
| Oct 30, 2025 | 14,230.00 | 15,040.00 | 14,230.00 | 14,560.00 | 14,560.00 | 2.32% | 51,472 |
| Oct 29, 2025 | 14,010.00 | 14,250.00 | 13,960.00 | 14,230.00 | 14,230.00 | 1.57% | 19,326 |
| Oct 28, 2025 | 14,120.00 | 14,120.00 | 13,930.00 | 14,010.00 | 14,010.00 | 0.21% | 8,601 |
| Oct 27, 2025 | 14,120.00 | 14,120.00 | 13,820.00 | 13,980.00 | 13,980.00 | -0.14% | 6,672 |
| Oct 24, 2025 | 14,210.00 | 14,210.00 | 13,890.00 | 14,000.00 | 14,000.00 | -0.43% | 5,870 |
| Oct 23, 2025 | 14,090.00 | 14,100.00 | 13,930.00 | 14,060.00 | 14,060.00 | -0.07% | 8,148 |
| Oct 22, 2025 | 14,230.00 | 14,230.00 | 13,830.00 | 14,070.00 | 14,070.00 | -0.21% | 4,310 |
| Oct 21, 2025 | 14,210.00 | 14,210.00 | 13,920.00 | 14,100.00 | 14,100.00 | 0.07% | 7,383 |
| Oct 20, 2025 | 14,030.00 | 14,090.00 | 13,610.00 | 14,090.00 | 14,090.00 | 0.43% | 8,074 |
| Oct 17, 2025 | 14,170.00 | 14,170.00 | 13,890.00 | 14,030.00 | 14,030.00 | -0.14% | 7,824 |
| Oct 16, 2025 | 14,130.00 | 14,150.00 | 13,820.00 | 14,050.00 | 14,050.00 | -0.57% | 4,521 |
| Oct 15, 2025 | 13,850.00 | 14,130.00 | 13,800.00 | 14,130.00 | 14,130.00 | 2.39% | 13,661 |
| Oct 14, 2025 | 13,960.00 | 13,980.00 | 13,710.00 | 13,800.00 | 13,800.00 | -0.07% | 4,493 |
| Oct 13, 2025 | 14,170.00 | 14,170.00 | 13,620.00 | 13,810.00 | 13,810.00 | -2.54% | 44,872 |
| Oct 10, 2025 | 14,200.00 | 14,290.00 | 13,930.00 | 14,170.00 | 14,170.00 | -0.56% | 5,083 |
| Oct 2, 2025 | 14,240.00 | 14,330.00 | 14,080.00 | 14,250.00 | 14,250.00 | 0.07% | 1,291 |
| Oct 1, 2025 | 13,830.00 | 14,260.00 | 13,770.00 | 14,240.00 | 14,240.00 | 2.96% | 7,706 |
| Sep 30, 2025 | 14,250.00 | 14,250.00 | 13,800.00 | 13,830.00 | 13,830.00 | -2.61% | 13,905 |
| Sep 29, 2025 | 14,250.00 | 14,250.00 | 14,010.00 | 14,200.00 | 14,200.00 | - | 5,909 |
| Sep 26, 2025 | 14,300.00 | 14,300.00 | 13,830.00 | 14,200.00 | 14,200.00 | -0.70% | 14,831 |
| Sep 25, 2025 | 14,440.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.35% | 3,045 |
| Sep 24, 2025 | 14,410.00 | 14,500.00 | 14,120.00 | 14,350.00 | 14,350.00 | -0.42% | 12,031 |
| Sep 23, 2025 | 14,320.00 | 14,410.00 | 14,180.00 | 14,410.00 | 14,410.00 | 0.91% | 4,358 |
| Sep 22, 2025 | 14,540.00 | 14,540.00 | 14,130.00 | 14,280.00 | 14,280.00 | -0.07% | 2,009 |
| Sep 19, 2025 | 14,550.00 | 14,550.00 | 14,180.00 | 14,290.00 | 14,290.00 | -0.28% | 1,798 |
| Sep 18, 2025 | 14,400.00 | 14,400.00 | 14,150.00 | 14,330.00 | 14,330.00 | 0.07% | 6,415 |
| Sep 17, 2025 | 14,530.00 | 14,530.00 | 14,120.00 | 14,320.00 | 14,320.00 | -0.90% | 7,181 |
| Sep 16, 2025 | 14,670.00 | 14,670.00 | 14,220.00 | 14,450.00 | 14,450.00 | -1.30% | 12,049 |
| Sep 15, 2025 | 14,740.00 | 14,800.00 | 14,310.00 | 14,640.00 | 14,640.00 | -0.68% | 2,450 |
| Sep 12, 2025 | 14,550.00 | 14,780.00 | 14,410.00 | 14,740.00 | 14,740.00 | 0.48% | 6,173 |
| Sep 11, 2025 | 14,740.00 | 14,740.00 | 14,300.00 | 14,670.00 | 14,670.00 | -0.47% | 8,459 |
| Sep 10, 2025 | 14,250.00 | 14,760.00 | 14,110.00 | 14,740.00 | 14,740.00 | 4.10% | 31,806 |
| Sep 9, 2025 | 14,200.00 | 14,290.00 | 13,960.00 | 14,160.00 | 14,160.00 | - | 5,104 |
| Sep 8, 2025 | 14,050.00 | 14,300.00 | 13,900.00 | 14,160.00 | 14,160.00 | 2.24% | 19,132 |
| Sep 5, 2025 | 13,860.00 | 13,990.00 | 13,780.00 | 13,850.00 | 13,850.00 | - | 4,886 |
| Sep 4, 2025 | 14,050.00 | 14,050.00 | 13,740.00 | 13,850.00 | 13,850.00 | 0.22% | 1,941 |
| Sep 3, 2025 | 13,840.00 | 14,160.00 | 13,760.00 | 13,820.00 | 13,820.00 | 0.07% | 1,368 |
| Sep 2, 2025 | 13,890.00 | 14,040.00 | 13,700.00 | 13,810.00 | 13,810.00 | 0.15% | 2,314 |
| Sep 1, 2025 | 14,100.00 | 14,160.00 | 13,780.00 | 13,790.00 | 13,790.00 | -2.20% | 13,877 |
| Aug 29, 2025 | 14,150.00 | 14,200.00 | 13,960.00 | 14,100.00 | 14,100.00 | -0.35% | 12,744 |
| Aug 28, 2025 | 14,200.00 | 14,250.00 | 14,070.00 | 14,150.00 | 14,150.00 | -0.35% | 1,964 |
| Aug 27, 2025 | 14,220.00 | 14,310.00 | 14,110.00 | 14,200.00 | 14,200.00 | -0.14% | 3,469 |
| Aug 26, 2025 | 14,200.00 | 14,500.00 | 14,110.00 | 14,220.00 | 14,220.00 | 0.14% | 705 |
| Aug 25, 2025 | 14,110.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.64% | 1,833 |
| Aug 22, 2025 | 14,350.00 | 14,380.00 | 14,110.00 | 14,110.00 | 14,110.00 | -1.54% | 5,400 |
| Aug 21, 2025 | 14,310.00 | 14,370.00 | 14,120.00 | 14,330.00 | 14,330.00 | 0.21% | 5,578 |
| Aug 20, 2025 | 14,320.00 | 14,440.00 | 14,120.00 | 14,300.00 | 14,300.00 | -0.28% | 2,072 |
| Aug 19, 2025 | 14,370.00 | 14,540.00 | 14,340.00 | 14,340.00 | 14,340.00 | -1.38% | 4,618 |
| Aug 18, 2025 | 14,380.00 | 14,560.00 | 14,250.00 | 14,540.00 | 14,540.00 | 0.35% | 5,196 |
| Aug 14, 2025 | 14,300.00 | 14,600.00 | 14,090.00 | 14,490.00 | 14,490.00 | 1.33% | 19,089 |
| Aug 13, 2025 | 14,020.00 | 14,370.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.00% | 17,356 |
| Aug 12, 2025 | 14,540.00 | 14,560.00 | 13,990.00 | 14,020.00 | 14,020.00 | -6.53% | 84,585 |
| Aug 11, 2025 | 15,140.00 | 15,140.00 | 14,820.00 | 15,000.00 | 15,000.00 | -0.92% | 17,492 |
| Aug 8, 2025 | 14,700.00 | 15,330.00 | 14,600.00 | 15,140.00 | 15,140.00 | 2.99% | 14,780 |
| Aug 7, 2025 | 14,700.00 | 14,740.00 | 14,630.00 | 14,700.00 | 14,700.00 | 0.07% | 2,694 |
| Aug 6, 2025 | 14,660.00 | 14,980.00 | 14,630.00 | 14,690.00 | 14,690.00 | 0.07% | 13,061 |
| Aug 5, 2025 | 14,880.00 | 14,880.00 | 14,580.00 | 14,680.00 | 14,680.00 | -0.47% | 23,338 |
| Aug 4, 2025 | 14,840.00 | 14,870.00 | 14,520.00 | 14,750.00 | 14,750.00 | -0.67% | 7,999 |
| Aug 1, 2025 | 14,830.00 | 14,920.00 | 14,560.00 | 14,850.00 | 14,850.00 | -0.80% | 16,428 |
| Jul 31, 2025 | 14,930.00 | 15,160.00 | 14,740.00 | 14,970.00 | 14,970.00 | 0.34% | 6,208 |
| Jul 30, 2025 | 14,870.00 | 15,080.00 | 14,820.00 | 14,920.00 | 14,920.00 | 0.74% | 5,104 |
| Jul 29, 2025 | 15,150.00 | 15,280.00 | 14,700.00 | 14,810.00 | 14,810.00 | -3.08% | 42,009 |
| Jul 28, 2025 | 15,830.00 | 15,980.00 | 15,280.00 | 15,280.00 | 15,280.00 | -3.41% | 17,027 |
| Jul 25, 2025 | 15,770.00 | 16,070.00 | 15,560.00 | 15,820.00 | 15,820.00 | 0.19% | 17,992 |
| Jul 24, 2025 | 15,950.00 | 16,240.00 | 15,700.00 | 15,790.00 | 15,790.00 | -1.00% | 13,594 |
| Jul 23, 2025 | 16,270.00 | 16,270.00 | 15,760.00 | 15,950.00 | 15,950.00 | -1.85% | 12,422 |
| Jul 22, 2025 | 15,840.00 | 16,350.00 | 15,690.00 | 16,250.00 | 16,250.00 | 2.59% | 24,307 |
| Jul 21, 2025 | 15,380.00 | 16,380.00 | 15,380.00 | 15,840.00 | 15,840.00 | 5.18% | 70,399 |
| Jul 18, 2025 | 15,150.00 | 15,150.00 | 14,790.00 | 15,060.00 | 15,060.00 | -0.59% | 19,606 |
| Jul 17, 2025 | 15,140.00 | 15,230.00 | 15,020.00 | 15,150.00 | 15,150.00 | 0.07% | 11,141 |
| Jul 16, 2025 | 15,310.00 | 15,310.00 | 15,000.00 | 15,140.00 | 15,140.00 | -0.59% | 8,489 |
| Jul 15, 2025 | 15,260.00 | 15,470.00 | 15,010.00 | 15,230.00 | 15,230.00 | -0.07% | 11,023 |
| Jul 14, 2025 | 15,480.00 | 15,510.00 | 15,240.00 | 15,240.00 | 15,240.00 | -1.55% | 7,600 |
| Jul 11, 2025 | 15,660.00 | 15,700.00 | 15,420.00 | 15,480.00 | 15,480.00 | -1.15% | 6,337 |