H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,940.00 | 11,110.00 | 10,400.00 | 10,770.00 | 10,770.00 | 2,938 |
| 2026-10-19 | 10,800.00 | 11,050.00 | 10,590.00 | 10,960.00 | 10,960.00 | 4,514 |
| 2026-10-16 | 10,600.00 | 10,880.00 | 10,470.00 | 10,820.00 | 10,820.00 | 7,850 |
| 2026-10-15 | 10,740.00 | 11,110.00 | 10,210.00 | 10,480.00 | 10,480.00 | 24,328 |
| 2026-10-14 | 11,200.00 | 11,665.00 | 11,090.00 | 11,420.00 | 11,420.00 | 9,115 |
| 2026-10-13 | 11,410.00 | 11,740.00 | 10,710.00 | 11,500.00 | 11,500.00 | 15,277 |
| 2026-10-12 | 11,750.00 | 11,780.00 | 11,290.00 | 11,640.00 | 11,640.00 | 11,756 |
| 2026-10-08 | 11,810.00 | 12,100.00 | 11,660.00 | 11,780.00 | 11,780.00 | 2,765 |
| 2026-10-07 | 12,080.00 | 12,400.00 | 11,770.00 | 11,820.00 | 11,820.00 | 11,500 |
| 2026-10-06 | 11,710.00 | 12,080.00 | 11,710.00 | 12,030.00 | 12,030.00 | 14,600 |
| 2026-10-02 | 11,300.00 | 11,820.00 | 11,190.00 | 11,680.00 | 11,680.00 | 13,127 |
| 2026-10-01 | 10,840.00 | 11,280.00 | 10,840.00 | 11,250.00 | 11,250.00 | 18,206 |
| 2026-09-30 | 10,870.00 | 11,010.00 | 10,820.00 | 10,840.00 | 10,840.00 | 3,851 |
| 2026-09-29 | 10,950.00 | 11,270.00 | 10,730.00 | 10,870.00 | 10,870.00 | 7,533 |
| 2026-09-28 | 10,840.00 | 11,610.00 | 10,580.00 | 10,950.00 | 10,950.00 | 14,834 |
| 2026-09-23 | 10,890.00 | 10,920.00 | 10,720.00 | 10,850.00 | 10,850.00 | 7,996 |
| 2026-09-22 | 10,900.00 | 11,500.00 | 10,590.00 | 10,670.00 | 10,670.00 | 21,221 |
| 2026-09-21 | 10,700.00 | 10,700.00 | 10,360.00 | 10,570.00 | 10,570.00 | 15,462 |
| 2026-09-18 | 10,380.00 | 10,690.00 | 10,360.00 | 10,590.00 | 10,590.00 | 9,257 |
| 2026-09-17 | 10,860.00 | 10,860.00 | 10,300.00 | 10,380.00 | 10,380.00 | 3,757 |
| 2026-09-16 | 10,630.00 | 11,070.00 | 10,250.00 | 10,400.00 | 10,400.00 | 14,564 |
| 2026-09-15 | 10,540.00 | 10,900.00 | 10,220.00 | 10,480.00 | 10,480.00 | 10,602 |
| 2026-09-14 | 10,910.00 | 11,000.00 | 10,440.00 | 10,590.00 | 10,590.00 | 11,561 |
| 2026-09-11 | 10,860.00 | 11,180.00 | 10,670.00 | 10,900.00 | 10,900.00 | 5,731 |
| 2026-09-10 | 10,790.00 | 11,000.00 | 10,430.00 | 10,860.00 | 10,860.00 | 19,214 |
| 2026-09-09 | 10,850.00 | 10,950.00 | 10,480.00 | 10,800.00 | 10,800.00 | 9,138 |
| 2026-09-08 | 11,300.00 | 11,340.00 | 10,700.00 | 10,800.00 | 10,800.00 | 13,911 |
| 2026-09-07 | 11,300.00 | 11,340.00 | 10,860.00 | 10,920.00 | 10,920.00 | 8,955 |
| 2026-09-04 | 11,000.00 | 11,500.00 | 10,830.00 | 11,040.00 | 11,040.00 | 6,194 |
| 2026-09-03 | 11,490.00 | 11,490.00 | 10,800.00 | 11,000.00 | 11,000.00 | 7,968 |
| 2026-09-02 | 10,960.00 | 11,290.00 | 10,870.00 | 10,990.00 | 10,990.00 | 10,583 |
| 2026-09-01 | 11,500.00 | 11,680.00 | 11,020.00 | 11,180.00 | 11,180.00 | 3,483 |
| 2026-08-31 | 11,210.00 | 11,810.00 | 10,990.00 | 11,370.00 | 11,370.00 | 10,346 |
| 2026-08-28 | 11,250.00 | 11,380.00 | 10,950.00 | 11,290.00 | 11,290.00 | 8,693 |
| 2026-08-27 | 11,600.00 | 11,600.00 | 11,210.00 | 11,290.00 | 11,290.00 | 7,295 |
| 2026-08-26 | 11,280.00 | 11,500.00 | 11,090.00 | 11,280.00 | 11,280.00 | 11,043 |
| 2026-08-25 | 11,300.00 | 11,300.00 | 10,810.00 | 11,260.00 | 11,260.00 | 9,195 |
| 2026-08-24 | 11,500.00 | 11,950.00 | 11,170.00 | 11,180.00 | 11,180.00 | 7,942 |
| 2026-08-21 | 11,990.00 | 11,990.00 | 11,220.00 | 11,380.00 | 11,380.00 | 10,122 |
| 2026-08-20 | 12,150.00 | 12,450.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,015 |
| 2026-08-19 | 12,300.00 | 12,420.00 | 12,030.00 | 12,040.00 | 12,040.00 | 7,166 |
| 2026-08-18 | 12,900.00 | 12,940.00 | 12,240.00 | 12,400.00 | 12,400.00 | 16,130 |
| 2026-08-14 | 12,900.00 | 13,270.00 | 12,820.00 | 12,900.00 | 12,900.00 | 17,318 |
| 2026-08-13 | 13,000.00 | 13,700.00 | 12,620.00 | 12,650.00 | 12,650.00 | 10,636 |
| 2026-08-12 | 12,640.00 | 13,200.00 | 12,640.00 | 13,000.00 | 13,000.00 | 7,655 |
| 2026-08-11 | 12,400.00 | 12,930.00 | 12,170.00 | 12,800.00 | 12,800.00 | 26,006 |
| 2026-08-10 | 12,070.00 | 12,250.00 | 11,920.00 | 12,230.00 | 12,230.00 | 9,564 |
| 2026-08-07 | 11,960.00 | 12,160.00 | 11,780.00 | 12,020.00 | 12,020.00 | 6,172 |
| 2026-08-06 | 12,000.00 | 12,400.00 | 11,840.00 | 12,050.00 | 12,050.00 | 20,199 |
| 2026-08-05 | 12,010.00 | 12,080.00 | 11,800.00 | 12,080.00 | 12,080.00 | 10,170 |
| 2026-08-04 | 11,250.00 | 11,910.00 | 11,250.00 | 11,800.00 | 11,800.00 | 11,168 |
| 2026-08-03 | 10,710.00 | 11,800.00 | 10,590.00 | 11,240.00 | 11,240.00 | 31,670 |
| 2026-07-31 | 10,230.00 | 11,000.00 | 10,230.00 | 10,900.00 | 10,900.00 | 33,414 |
| 2026-07-30 | 8,500.00 | 10,620.00 | 8,500.00 | 10,250.00 | 10,250.00 | 69,225 |
| 2026-07-29 | 9,940.00 | 10,470.00 | 8,720.00 | 9,220.00 | 9,220.00 | 48,840 |
| 2026-07-28 | 10,670.00 | 10,770.00 | 10,110.00 | 10,110.00 | 10,110.00 | 17,865 |
| 2026-07-27 | 10,640.00 | 11,070.00 | 10,440.00 | 10,790.00 | 10,790.00 | 7,506 |
| 2026-07-24 | 10,800.00 | 10,900.00 | 10,390.00 | 10,740.00 | 10,740.00 | 14,331 |
| 2026-07-23 | 10,430.00 | 10,990.00 | 10,430.00 | 10,950.00 | 10,950.00 | 15,312 |
| 2026-07-22 | 10,630.00 | 11,040.00 | 10,410.00 | 10,410.00 | 10,410.00 | 12,928 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.