H&S Hightech Corp. (XKON:044990)
South Korea
· Delayed Price · Currency is KRW 16,530
-150 (-0.90%)
At close: Apr 28, 2026
H&S Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,450.00 | 16,900.00 | 16,260.00 | 16,560.00 | 16,560.00 | 0.18% | 32,258 |
| Apr 28, 2026 | 16,840.00 | 17,060.00 | 16,500.00 | 16,530.00 | 16,530.00 | -0.90% | 40,541 |
| Apr 27, 2026 | 17,640.00 | 17,660.00 | 16,680.00 | 16,680.00 | 16,680.00 | -4.41% | 137,834 |
| Apr 24, 2026 | 16,090.00 | 17,990.00 | 16,090.00 | 17,450.00 | 17,450.00 | 8.12% | 257,309 |
| Apr 23, 2026 | 16,290.00 | 16,320.00 | 15,780.00 | 16,140.00 | 16,140.00 | -0.92% | 38,545 |
| Apr 22, 2026 | 16,110.00 | 16,670.00 | 15,540.00 | 16,290.00 | 16,290.00 | 4.09% | 81,144 |
| Apr 21, 2026 | 16,280.00 | 16,280.00 | 15,590.00 | 15,650.00 | 15,650.00 | -0.45% | 31,153 |
| Apr 20, 2026 | 15,700.00 | 15,820.00 | 15,460.00 | 15,720.00 | 15,720.00 | 0.58% | 16,585 |
| Apr 17, 2026 | 15,500.00 | 15,630.00 | 15,410.00 | 15,630.00 | 15,630.00 | 0.84% | 22,386 |
| Apr 16, 2026 | 15,380.00 | 15,580.00 | 14,970.00 | 15,500.00 | 15,500.00 | 1.44% | 23,947 |
| Apr 15, 2026 | 15,460.00 | 15,460.00 | 15,140.00 | 15,280.00 | 15,280.00 | 0.86% | 28,982 |
| Apr 14, 2026 | 15,320.00 | 15,410.00 | 15,120.00 | 15,150.00 | 15,150.00 | -0.33% | 26,083 |
| Apr 13, 2026 | 14,730.00 | 15,300.00 | 14,580.00 | 15,200.00 | 15,200.00 | 2.84% | 35,931 |
| Apr 10, 2026 | 14,430.00 | 14,780.00 | 14,210.00 | 14,780.00 | 14,780.00 | 4.01% | 28,985 |
| Apr 9, 2026 | 14,800.00 | 14,890.00 | 14,020.00 | 14,210.00 | 14,210.00 | -4.89% | 140,662 |
| Apr 8, 2026 | 14,810.00 | 15,040.00 | 14,620.00 | 14,940.00 | 14,940.00 | 2.68% | 31,572 |
| Apr 7, 2026 | 14,900.00 | 14,920.00 | 14,380.00 | 14,550.00 | 14,550.00 | -2.35% | 30,782 |
| Apr 6, 2026 | 15,400.00 | 15,400.00 | 14,670.00 | 14,900.00 | 14,900.00 | -0.80% | 16,038 |
| Apr 3, 2026 | 15,060.00 | 15,600.00 | 14,790.00 | 15,020.00 | 15,020.00 | - | 30,162 |
| Apr 2, 2026 | 15,280.00 | 15,460.00 | 14,500.00 | 15,020.00 | 15,020.00 | -1.70% | 17,683 |
| Apr 1, 2026 | 14,790.00 | 15,310.00 | 14,790.00 | 15,280.00 | 15,280.00 | 5.23% | 16,057 |
| Mar 31, 2026 | 14,750.00 | 14,900.00 | 14,520.00 | 14,520.00 | 14,520.00 | -2.29% | 19,658 |
| Mar 30, 2026 | 14,900.00 | 15,330.00 | 14,630.00 | 14,860.00 | 14,860.00 | -3.51% | 25,709 |
| Mar 27, 2026 | 14,880.00 | 15,930.00 | 14,670.00 | 15,400.00 | 15,400.00 | 2.67% | 26,462 |
| Mar 26, 2026 | 15,380.00 | 15,390.00 | 14,880.00 | 15,000.00 | 15,000.00 | -2.53% | 19,722 |
| Mar 25, 2026 | 15,140.00 | 15,410.00 | 15,090.00 | 15,390.00 | 15,390.00 | 1.58% | 22,947 |
| Mar 24, 2026 | 14,980.00 | 15,180.00 | 14,700.00 | 15,150.00 | 15,150.00 | 3.27% | 23,879 |
| Mar 23, 2026 | 15,150.00 | 15,150.00 | 14,550.00 | 14,670.00 | 14,670.00 | -3.30% | 28,953 |
| Mar 20, 2026 | 15,100.00 | 15,380.00 | 15,000.00 | 15,170.00 | 15,170.00 | 0.26% | 19,364 |
| Mar 19, 2026 | 15,240.00 | 15,370.00 | 15,110.00 | 15,130.00 | 15,130.00 | -1.69% | 21,161 |
| Mar 18, 2026 | 15,390.00 | 15,730.00 | 15,200.00 | 15,390.00 | 15,390.00 | 0.07% | 19,800 |
| Mar 17, 2026 | 15,270.00 | 15,600.00 | 15,270.00 | 15,380.00 | 15,380.00 | 0.72% | 19,628 |
| Mar 16, 2026 | 15,730.00 | 15,730.00 | 15,060.00 | 15,270.00 | 15,270.00 | -2.92% | 17,058 |
| Mar 13, 2026 | 15,700.00 | 15,880.00 | 15,330.00 | 15,730.00 | 15,730.00 | -1.13% | 16,398 |
| Mar 12, 2026 | 15,370.00 | 16,100.00 | 15,370.00 | 15,910.00 | 15,910.00 | 2.25% | 24,080 |
| Mar 11, 2026 | 15,670.00 | 15,670.00 | 15,340.00 | 15,560.00 | 15,560.00 | 1.24% | 35,171 |
| Mar 10, 2026 | 14,840.00 | 15,480.00 | 14,840.00 | 15,370.00 | 15,370.00 | 4.63% | 21,775 |
| Mar 9, 2026 | 14,970.00 | 15,000.00 | 14,340.00 | 14,690.00 | 14,690.00 | -5.16% | 46,148 |
| Mar 6, 2026 | 15,480.00 | 15,740.00 | 14,630.00 | 15,490.00 | 15,490.00 | 0.06% | 30,375 |
| Mar 5, 2026 | 14,520.00 | 15,590.00 | 14,520.00 | 15,480.00 | 15,480.00 | 9.01% | 38,600 |
| Mar 4, 2026 | 16,000.00 | 16,060.00 | 14,200.00 | 14,200.00 | 14,200.00 | -12.67% | 84,297 |
| Mar 3, 2026 | 16,300.00 | 16,610.00 | 16,110.00 | 16,260.00 | 16,260.00 | -2.11% | 50,110 |
| Feb 27, 2026 | 16,800.00 | 16,800.00 | 16,490.00 | 16,610.00 | 16,610.00 | -1.13% | 33,846 |
| Feb 26, 2026 | 16,950.00 | 17,110.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.88% | 50,669 |
| Feb 25, 2026 | 16,920.00 | 17,300.00 | 16,810.00 | 16,950.00 | 16,950.00 | 0.18% | 68,858 |
| Feb 24, 2026 | 16,760.00 | 16,950.00 | 16,520.00 | 16,920.00 | 16,920.00 | 0.42% | 36,754 |
| Feb 23, 2026 | 16,570.00 | 16,960.00 | 16,400.00 | 16,850.00 | 16,850.00 | 2.37% | 61,016 |
| Feb 20, 2026 | 16,850.00 | 16,950.00 | 16,400.00 | 16,460.00 | 16,460.00 | -2.31% | 28,339 |
| Feb 19, 2026 | 16,700.00 | 16,920.00 | 16,360.00 | 16,850.00 | 16,850.00 | 0.96% | 58,767 |
| Feb 13, 2026 | 16,640.00 | 17,090.00 | 16,220.00 | 16,690.00 | 16,690.00 | -0.77% | 40,656 |
| Feb 12, 2026 | 17,490.00 | 17,490.00 | 16,820.00 | 16,820.00 | 16,820.00 | -2.38% | 33,900 |
| Feb 11, 2026 | 17,620.00 | 17,620.00 | 17,010.00 | 17,230.00 | 17,230.00 | -1.60% | 41,972 |
| Feb 10, 2026 | 16,350.00 | 17,620.00 | 16,350.00 | 17,510.00 | 17,510.00 | 7.75% | 134,695 |
| Feb 9, 2026 | 16,400.00 | 16,400.00 | 15,930.00 | 16,250.00 | 16,250.00 | 2.20% | 30,028 |
| Feb 6, 2026 | 15,520.00 | 16,020.00 | 14,940.00 | 15,900.00 | 15,900.00 | 0.76% | 61,096 |
| Feb 5, 2026 | 16,450.00 | 16,450.00 | 15,730.00 | 15,780.00 | 15,780.00 | -4.13% | 64,630 |
| Feb 4, 2026 | 16,690.00 | 16,740.00 | 16,350.00 | 16,460.00 | 16,460.00 | 0.73% | 42,307 |
| Feb 3, 2026 | 16,410.00 | 16,600.00 | 16,040.00 | 16,340.00 | 16,340.00 | 1.36% | 50,630 |
| Feb 2, 2026 | 17,000.00 | 17,040.00 | 16,080.00 | 16,120.00 | 16,120.00 | -6.12% | 119,471 |
| Jan 30, 2026 | 17,390.00 | 17,630.00 | 17,140.00 | 17,170.00 | 17,170.00 | -1.32% | 84,088 |
| Jan 29, 2026 | 18,450.00 | 18,450.00 | 17,180.00 | 17,400.00 | 17,400.00 | -2.47% | 92,523 |
| Jan 28, 2026 | 17,200.00 | 18,380.00 | 17,200.00 | 17,840.00 | 17,840.00 | 3.90% | 124,124 |
| Jan 27, 2026 | 17,510.00 | 17,670.00 | 17,130.00 | 17,170.00 | 17,170.00 | -2.83% | 88,181 |
| Jan 26, 2026 | 18,360.00 | 18,360.00 | 17,580.00 | 17,670.00 | 17,670.00 | -3.76% | 134,285 |
| Jan 23, 2026 | 19,090.00 | 19,090.00 | 18,150.00 | 18,360.00 | 18,360.00 | -2.65% | 96,528 |
| Jan 22, 2026 | 19,390.00 | 19,500.00 | 18,600.00 | 18,860.00 | 18,860.00 | -2.73% | 114,393 |
| Jan 21, 2026 | 18,730.00 | 19,580.00 | 18,720.00 | 19,390.00 | 19,390.00 | -0.67% | 121,519 |
| Jan 20, 2026 | 19,990.00 | 20,000.00 | 19,090.00 | 19,520.00 | 19,520.00 | -2.35% | 156,958 |
| Jan 19, 2026 | 19,550.00 | 20,200.00 | 19,310.00 | 19,990.00 | 19,990.00 | 3.58% | 285,451 |
| Jan 16, 2026 | 18,630.00 | 19,860.00 | 18,210.00 | 19,300.00 | 19,300.00 | 4.89% | 365,421 |
| Jan 15, 2026 | 18,350.00 | 18,830.00 | 17,900.00 | 18,400.00 | 18,400.00 | -1.34% | 169,241 |
| Jan 14, 2026 | 18,360.00 | 19,370.00 | 17,880.00 | 18,650.00 | 18,650.00 | 1.80% | 305,683 |
| Jan 13, 2026 | 16,320.00 | 19,000.00 | 16,150.00 | 18,320.00 | 18,320.00 | 12.67% | 559,702 |
| Jan 12, 2026 | 16,050.00 | 16,900.00 | 15,670.00 | 16,260.00 | 16,260.00 | 1.31% | 179,928 |
| Jan 9, 2026 | 15,640.00 | 16,290.00 | 15,590.00 | 16,050.00 | 16,050.00 | 1.84% | 77,046 |
| Jan 8, 2026 | 16,110.00 | 16,150.00 | 15,550.00 | 15,760.00 | 15,760.00 | -2.48% | 88,917 |
| Jan 7, 2026 | 15,130.00 | 16,340.00 | 14,920.00 | 16,160.00 | 16,160.00 | 7.73% | 254,013 |
| Jan 6, 2026 | 15,110.00 | 15,160.00 | 14,970.00 | 15,000.00 | 15,000.00 | -0.73% | 64,841 |
| Jan 5, 2026 | 15,020.00 | 15,240.00 | 14,880.00 | 15,110.00 | 15,110.00 | 0.60% | 76,511 |
| Jan 2, 2026 | 15,350.00 | 15,650.00 | 15,020.00 | 15,020.00 | 15,020.00 | -1.83% | 118,389 |
| Dec 30, 2025 | 15,290.00 | 15,300.00 | 15,040.00 | 15,300.00 | 15,300.00 | 0.07% | 50,561 |
| Dec 29, 2025 | 15,600.00 | 15,600.00 | 15,100.00 | 15,290.00 | 15,290.00 | -1.74% | 90,712 |
| Dec 26, 2025 | 16,050.00 | 16,220.00 | 15,230.00 | 15,560.00 | 15,310.00 | -2.87% | 207,052 |
| Dec 24, 2025 | 16,210.00 | 16,350.00 | 15,960.00 | 16,020.00 | 15,762.61 | -0.87% | 71,598 |
| Dec 23, 2025 | 17,220.00 | 17,390.00 | 16,150.00 | 16,160.00 | 15,900.36 | -7.82% | 191,991 |
| Dec 22, 2025 | 16,650.00 | 17,590.00 | 16,650.00 | 17,530.00 | 17,248.35 | 5.79% | 165,669 |
| Dec 19, 2025 | 16,860.00 | 17,040.00 | 16,360.00 | 16,570.00 | 16,303.77 | -1.37% | 92,979 |
| Dec 18, 2025 | 17,250.00 | 17,250.00 | 16,530.00 | 16,800.00 | 16,530.08 | -2.95% | 121,585 |
| Dec 17, 2025 | 17,820.00 | 17,840.00 | 17,180.00 | 17,310.00 | 17,031.88 | -0.46% | 124,339 |
| Dec 16, 2025 | 19,030.00 | 19,030.00 | 17,390.00 | 17,390.00 | 17,110.60 | -8.62% | 265,416 |
| Dec 15, 2025 | 19,950.00 | 19,950.00 | 18,850.00 | 19,030.00 | 18,724.25 | -8.07% | 243,746 |
| Dec 12, 2025 | 21,850.00 | 22,200.00 | 20,400.00 | 20,700.00 | 20,367.42 | -4.17% | 218,350 |
| Dec 11, 2025 | 21,800.00 | 22,200.00 | 21,450.00 | 21,600.00 | 21,252.96 | - | 126,771 |
| Dec 10, 2025 | 22,100.00 | 22,400.00 | 21,500.00 | 21,600.00 | 21,252.96 | -0.92% | 198,720 |
| Dec 9, 2025 | 22,400.00 | 22,400.00 | 21,000.00 | 21,800.00 | 21,449.74 | -3.11% | 350,251 |
| Dec 8, 2025 | 23,650.00 | 23,650.00 | 21,950.00 | 22,500.00 | 22,138.50 | -4.86% | 227,656 |
| Dec 5, 2025 | 24,100.00 | 24,200.00 | 23,150.00 | 23,650.00 | 23,270.02 | -1.25% | 214,515 |
| Dec 4, 2025 | 23,500.00 | 23,950.00 | 22,950.00 | 23,950.00 | 23,565.20 | 1.91% | 160,219 |
| Dec 3, 2025 | 23,800.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,122.43 | 2.17% | 360,942 |
| Dec 2, 2025 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 22,630.46 | 5.99% | 463,922 |