H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 16,110.00 | 16,670.00 | 15,540.00 | 16,290.00 | 16,290.00 | 81,282 |
| 2026-04-21 | 16,280.00 | 16,280.00 | 15,590.00 | 15,650.00 | 15,650.00 | 31,153 |
| 2026-04-20 | 15,700.00 | 15,820.00 | 15,460.00 | 15,720.00 | 15,720.00 | 16,585 |
| 2026-04-17 | 15,500.00 | 15,630.00 | 15,410.00 | 15,630.00 | 15,630.00 | 22,386 |
| 2026-04-16 | 15,380.00 | 15,580.00 | 14,970.00 | 15,500.00 | 15,500.00 | 23,973 |
| 2026-04-15 | 15,460.00 | 15,460.00 | 15,140.00 | 15,280.00 | 15,280.00 | 28,990 |
| 2026-04-14 | 15,320.00 | 15,410.00 | 15,120.00 | 15,150.00 | 15,150.00 | 26,165 |
| 2026-04-13 | 14,730.00 | 15,300.00 | 14,580.00 | 15,200.00 | 15,200.00 | 35,931 |
| 2026-04-10 | 14,430.00 | 14,780.00 | 14,210.00 | 14,780.00 | 14,780.00 | 29,071 |
| 2026-04-09 | 14,800.00 | 14,890.00 | 14,020.00 | 14,210.00 | 14,210.00 | 140,727 |
| 2026-04-08 | 14,810.00 | 15,040.00 | 14,620.00 | 14,940.00 | 14,940.00 | 31,782 |
| 2026-04-07 | 14,900.00 | 14,920.00 | 14,380.00 | 14,550.00 | 14,550.00 | 30,782 |
| 2026-04-06 | 15,400.00 | 15,400.00 | 14,670.00 | 14,900.00 | 14,900.00 | 16,038 |
| 2026-04-03 | 15,060.00 | 15,600.00 | 14,790.00 | 15,020.00 | 15,020.00 | 30,173 |
| 2026-04-02 | 15,280.00 | 15,460.00 | 14,500.00 | 15,020.00 | 15,020.00 | 17,715 |
| 2026-04-01 | 14,790.00 | 15,310.00 | 14,790.00 | 15,280.00 | 15,280.00 | 16,057 |
| 2026-03-31 | 14,750.00 | 14,900.00 | 14,520.00 | 14,520.00 | 14,520.00 | 19,689 |
| 2026-03-30 | 14,900.00 | 15,330.00 | 14,630.00 | 14,860.00 | 14,860.00 | 25,709 |
| 2026-03-27 | 14,880.00 | 15,930.00 | 14,670.00 | 15,400.00 | 15,400.00 | 26,505 |
| 2026-03-26 | 15,380.00 | 15,390.00 | 14,880.00 | 15,000.00 | 15,000.00 | 19,724 |
| 2026-03-25 | 15,140.00 | 15,410.00 | 15,090.00 | 15,390.00 | 15,390.00 | 23,113 |
| 2026-03-24 | 14,980.00 | 15,180.00 | 14,700.00 | 15,150.00 | 15,150.00 | 23,929 |
| 2026-03-23 | 15,150.00 | 15,150.00 | 14,550.00 | 14,670.00 | 14,670.00 | 28,953 |
| 2026-03-20 | 15,100.00 | 15,380.00 | 15,000.00 | 15,170.00 | 15,170.00 | 19,414 |
| 2026-03-19 | 15,240.00 | 15,370.00 | 15,110.00 | 15,130.00 | 15,130.00 | 21,228 |
| 2026-03-18 | 15,390.00 | 15,730.00 | 15,200.00 | 15,390.00 | 15,390.00 | 19,838 |
| 2026-03-17 | 15,270.00 | 15,600.00 | 15,270.00 | 15,380.00 | 15,380.00 | 19,738 |
| 2026-03-16 | 15,730.00 | 15,730.00 | 15,060.00 | 15,270.00 | 15,270.00 | 17,058 |
| 2026-03-13 | 15,700.00 | 15,880.00 | 15,330.00 | 15,730.00 | 15,730.00 | 16,525 |
| 2026-03-12 | 15,370.00 | 16,100.00 | 15,370.00 | 15,910.00 | 15,910.00 | 24,092 |
| 2026-03-11 | 15,670.00 | 15,670.00 | 15,340.00 | 15,560.00 | 15,560.00 | 35,172 |
| 2026-03-10 | 14,840.00 | 15,480.00 | 14,840.00 | 15,370.00 | 15,370.00 | 21,866 |
| 2026-03-09 | 14,970.00 | 15,000.00 | 14,340.00 | 14,690.00 | 14,690.00 | 46,148 |
| 2026-03-06 | 15,480.00 | 15,740.00 | 14,630.00 | 15,490.00 | 15,490.00 | 30,520 |
| 2026-03-05 | 14,520.00 | 15,590.00 | 14,520.00 | 15,480.00 | 15,480.00 | 38,631 |
| 2026-03-04 | 16,000.00 | 16,060.00 | 14,200.00 | 14,200.00 | 14,200.00 | 85,387 |
| 2026-03-03 | 16,300.00 | 16,610.00 | 16,110.00 | 16,260.00 | 16,260.00 | 50,195 |
| 2026-02-27 | 16,800.00 | 16,800.00 | 16,490.00 | 16,610.00 | 16,610.00 | 33,846 |
| 2026-02-26 | 16,950.00 | 17,110.00 | 16,700.00 | 16,800.00 | 16,800.00 | 50,669 |
| 2026-02-25 | 16,920.00 | 17,300.00 | 16,810.00 | 16,950.00 | 16,950.00 | 69,150 |
| 2026-02-24 | 16,760.00 | 16,950.00 | 16,520.00 | 16,920.00 | 16,920.00 | 36,754 |
| 2026-02-23 | 16,570.00 | 16,960.00 | 16,400.00 | 16,850.00 | 16,850.00 | 61,016 |
| 2026-02-20 | 16,850.00 | 16,950.00 | 16,400.00 | 16,460.00 | 16,460.00 | 28,475 |
| 2026-02-19 | 16,700.00 | 16,920.00 | 16,360.00 | 16,850.00 | 16,850.00 | 58,788 |
| 2026-02-13 | 16,640.00 | 17,090.00 | 16,220.00 | 16,690.00 | 16,690.00 | 40,771 |
| 2026-02-12 | 17,490.00 | 17,490.00 | 16,820.00 | 16,820.00 | 16,820.00 | 33,900 |
| 2026-02-11 | 17,620.00 | 17,620.00 | 17,010.00 | 17,230.00 | 17,230.00 | 42,072 |
| 2026-02-10 | 16,350.00 | 17,620.00 | 16,350.00 | 17,510.00 | 17,510.00 | 135,555 |
| 2026-02-09 | 16,400.00 | 16,400.00 | 15,930.00 | 16,250.00 | 16,250.00 | 30,166 |
| 2026-02-06 | 15,520.00 | 16,020.00 | 14,940.00 | 15,900.00 | 15,900.00 | 61,150 |
| 2026-02-05 | 16,450.00 | 16,450.00 | 15,730.00 | 15,780.00 | 15,780.00 | 64,764 |
| 2026-02-04 | 16,690.00 | 16,740.00 | 16,350.00 | 16,460.00 | 16,460.00 | 42,307 |
| 2026-02-03 | 16,410.00 | 16,600.00 | 16,040.00 | 16,340.00 | 16,340.00 | 50,630 |
| 2026-02-02 | 17,000.00 | 17,040.00 | 16,080.00 | 16,120.00 | 16,120.00 | 119,897 |
| 2026-01-30 | 17,390.00 | 17,630.00 | 17,140.00 | 17,170.00 | 17,170.00 | 84,394 |
| 2026-01-29 | 18,450.00 | 18,450.00 | 17,180.00 | 17,400.00 | 17,400.00 | 92,765 |
| 2026-01-28 | 17,200.00 | 18,380.00 | 17,200.00 | 17,840.00 | 17,840.00 | 124,124 |
| 2026-01-27 | 17,510.00 | 17,670.00 | 17,130.00 | 17,170.00 | 17,170.00 | 88,181 |
| 2026-01-26 | 18,360.00 | 18,360.00 | 17,580.00 | 17,670.00 | 17,670.00 | 134,285 |
| 2026-01-23 | 19,090.00 | 19,090.00 | 18,150.00 | 18,360.00 | 18,360.00 | 96,852 |
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.