H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,630.00 | 11,040.00 | 10,410.00 | 10,410.00 | 10,410.00 | 12,928 |
| 2026-07-21 | 10,170.00 | 10,740.00 | 10,170.00 | 10,620.00 | 10,620.00 | 22,563 |
| 2026-07-20 | 10,990.00 | 10,990.00 | 10,200.00 | 10,450.00 | 10,450.00 | 20,493 |
| 2026-07-16 | 10,800.00 | 11,080.00 | 10,700.00 | 10,920.00 | 10,920.00 | 8,356 |
| 2026-07-15 | 10,440.00 | 11,080.00 | 10,420.00 | 11,000.00 | 11,000.00 | 15,607 |
| 2026-07-14 | 10,990.00 | 10,990.00 | 10,100.00 | 10,440.00 | 10,440.00 | 25,336 |
| 2026-07-13 | 11,950.00 | 11,950.00 | 10,920.00 | 11,000.00 | 11,000.00 | 20,923 |
| 2026-07-10 | 10,910.00 | 11,700.00 | 10,910.00 | 11,580.00 | 11,580.00 | 25,608 |
| 2026-07-09 | 11,370.00 | 11,900.00 | 10,900.00 | 10,990.00 | 10,990.00 | 23,719 |
| 2026-07-08 | 11,710.00 | 11,880.00 | 11,240.00 | 11,380.00 | 11,380.00 | 12,343 |
| 2026-07-07 | 12,420.00 | 12,430.00 | 11,530.00 | 11,830.00 | 11,830.00 | 16,691 |
| 2026-07-06 | 12,300.00 | 12,300.00 | 11,680.00 | 12,040.00 | 12,040.00 | 13,339 |
| 2026-07-03 | 11,910.00 | 12,260.00 | 11,330.00 | 12,010.00 | 12,010.00 | 17,524 |
| 2026-07-02 | 12,700.00 | 12,700.00 | 11,710.00 | 11,910.00 | 11,910.00 | 12,090 |
| 2026-07-01 | 12,660.00 | 12,700.00 | 12,250.00 | 12,320.00 | 12,320.00 | 16,997 |
| 2026-06-30 | 12,300.00 | 12,690.00 | 12,300.00 | 12,660.00 | 12,660.00 | 14,118 |
| 2026-06-29 | 11,030.00 | 12,890.00 | 11,030.00 | 12,510.00 | 12,510.00 | 20,430 |
| 2026-06-26 | 11,850.00 | 12,200.00 | 11,260.00 | 11,590.00 | 11,590.00 | 37,076 |
| 2026-06-25 | 12,210.00 | 12,590.00 | 11,880.00 | 11,940.00 | 11,940.00 | 29,385 |
| 2026-06-24 | 12,050.00 | 12,640.00 | 12,050.00 | 12,300.00 | 12,300.00 | 23,715 |
| 2026-06-23 | 13,300.00 | 13,640.00 | 12,300.00 | 12,360.00 | 12,360.00 | 35,920 |
| 2026-06-22 | 14,300.00 | 14,300.00 | 13,220.00 | 13,430.00 | 13,430.00 | 23,327 |
| 2026-06-19 | 14,220.00 | 14,300.00 | 13,150.00 | 14,300.00 | 14,300.00 | 32,527 |
| 2026-06-18 | 14,190.00 | 14,770.00 | 14,150.00 | 14,220.00 | 14,220.00 | 18,310 |
| 2026-06-17 | 14,300.00 | 14,480.00 | 13,950.00 | 14,440.00 | 14,440.00 | 25,126 |
| 2026-06-16 | 14,310.00 | 15,100.00 | 14,120.00 | 14,300.00 | 14,300.00 | 34,147 |
| 2026-06-15 | 14,630.00 | 16,000.00 | 13,910.00 | 14,250.00 | 14,250.00 | 109,246 |
| 2026-06-12 | 13,830.00 | 14,580.00 | 13,460.00 | 14,160.00 | 14,160.00 | 45,093 |
| 2026-06-11 | 12,990.00 | 13,600.00 | 12,320.00 | 13,280.00 | 13,280.00 | 14,642 |
| 2026-06-10 | 13,000.00 | 13,730.00 | 12,800.00 | 12,980.00 | 12,980.00 | 26,897 |
| 2026-06-09 | 11,730.00 | 13,570.00 | 11,730.00 | 13,080.00 | 13,080.00 | 70,340 |
| 2026-06-08 | 12,900.00 | 12,900.00 | 11,810.00 | 11,870.00 | 11,870.00 | 56,229 |
| 2026-06-05 | 12,950.00 | 13,410.00 | 12,530.00 | 12,910.00 | 12,910.00 | 39,195 |
| 2026-06-04 | 13,030.00 | 13,640.00 | 13,030.00 | 13,220.00 | 13,220.00 | 28,801 |
| 2026-06-02 | 13,570.00 | 13,600.00 | 12,990.00 | 13,060.00 | 13,060.00 | 48,194 |
| 2026-06-01 | 14,000.00 | 14,180.00 | 13,340.00 | 13,650.00 | 13,650.00 | 68,873 |
| 2026-05-29 | 14,150.00 | 14,350.00 | 13,700.00 | 14,010.00 | 14,010.00 | 34,069 |
| 2026-05-28 | 14,450.00 | 14,870.00 | 13,500.00 | 13,990.00 | 13,990.00 | 53,265 |
| 2026-05-27 | 15,130.00 | 15,520.00 | 14,300.00 | 14,330.00 | 14,330.00 | 62,247 |
| 2026-05-26 | 14,850.00 | 15,520.00 | 14,700.00 | 15,130.00 | 15,130.00 | 71,280 |
| 2026-05-22 | 14,480.00 | 15,010.00 | 14,480.00 | 14,850.00 | 14,850.00 | 26,303 |
| 2026-05-21 | 14,250.00 | 14,600.00 | 14,250.00 | 14,370.00 | 14,370.00 | 29,650 |
| 2026-05-20 | 14,350.00 | 14,400.00 | 13,860.00 | 13,990.00 | 13,990.00 | 36,194 |
| 2026-05-19 | 14,900.00 | 15,000.00 | 14,250.00 | 14,360.00 | 14,360.00 | 71,601 |
| 2026-05-18 | 15,050.00 | 15,290.00 | 14,500.00 | 14,850.00 | 14,850.00 | 60,697 |
| 2026-05-15 | 16,160.00 | 16,500.00 | 15,100.00 | 15,630.00 | 15,630.00 | 94,905 |
| 2026-05-14 | 16,850.00 | 17,290.00 | 16,080.00 | 16,080.00 | 16,080.00 | 90,206 |
| 2026-05-13 | 16,600.00 | 17,090.00 | 16,320.00 | 16,560.00 | 16,560.00 | 86,272 |
| 2026-05-12 | 18,050.00 | 18,160.00 | 16,540.00 | 16,600.00 | 16,600.00 | 144,912 |
| 2026-05-11 | 19,410.00 | 19,410.00 | 17,750.00 | 18,050.00 | 18,050.00 | 192,493 |
| 2026-05-08 | 19,500.00 | 20,700.00 | 19,220.00 | 19,410.00 | 19,410.00 | 174,511 |
| 2026-05-07 | 20,350.00 | 20,350.00 | 18,660.00 | 20,000.00 | 20,000.00 | 253,966 |
| 2026-05-06 | 21,200.00 | 21,300.00 | 19,930.00 | 20,250.00 | 20,250.00 | 711,120 |
| 2026-05-04 | 16,850.00 | 21,150.00 | 16,850.00 | 20,000.00 | 20,000.00 | 921,559 |
| 2026-04-30 | 16,700.00 | 16,870.00 | 16,300.00 | 16,300.00 | 16,300.00 | 35,881 |
| 2026-04-29 | 16,450.00 | 16,900.00 | 16,260.00 | 16,560.00 | 16,560.00 | 32,373 |
| 2026-04-28 | 16,840.00 | 17,060.00 | 16,500.00 | 16,530.00 | 16,530.00 | 40,785 |
| 2026-04-27 | 17,640.00 | 17,660.00 | 16,680.00 | 16,680.00 | 16,680.00 | 138,255 |
| 2026-04-24 | 16,090.00 | 17,990.00 | 16,090.00 | 17,450.00 | 17,450.00 | 258,193 |
| 2026-04-23 | 16,290.00 | 16,320.00 | 15,780.00 | 16,140.00 | 16,140.00 | 38,545 |
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.