H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 19,390.00 | 19,500.00 | 18,600.00 | 18,860.00 | 18,860.00 | 114,551 |
| 2026-01-21 | 18,730.00 | 19,580.00 | 18,720.00 | 19,390.00 | 19,390.00 | 121,594 |
| 2026-01-20 | 19,990.00 | 20,000.00 | 19,090.00 | 19,520.00 | 19,520.00 | 156,958 |
| 2026-01-19 | 19,550.00 | 20,200.00 | 19,310.00 | 19,990.00 | 19,990.00 | 285,451 |
| 2026-01-16 | 18,630.00 | 19,860.00 | 18,210.00 | 19,300.00 | 19,300.00 | 368,287 |
| 2026-01-15 | 18,350.00 | 18,830.00 | 17,900.00 | 18,400.00 | 18,400.00 | 169,931 |
| 2026-01-14 | 18,360.00 | 19,370.00 | 17,880.00 | 18,650.00 | 18,650.00 | 309,664 |
| 2026-01-13 | 16,320.00 | 19,000.00 | 16,150.00 | 18,320.00 | 18,320.00 | 563,892 |
| 2026-01-12 | 16,050.00 | 16,900.00 | 15,670.00 | 16,260.00 | 16,260.00 | 180,719 |
| 2026-01-09 | 15,640.00 | 16,290.00 | 15,590.00 | 16,050.00 | 16,050.00 | 77,074 |
| 2026-01-08 | 16,110.00 | 16,150.00 | 15,550.00 | 15,760.00 | 15,760.00 | 89,024 |
| 2026-01-07 | 15,130.00 | 16,340.00 | 14,920.00 | 16,160.00 | 16,160.00 | 254,013 |
| 2026-01-06 | 15,110.00 | 15,160.00 | 14,970.00 | 15,000.00 | 15,000.00 | 65,992 |
| 2026-01-05 | 15,020.00 | 15,240.00 | 14,880.00 | 15,110.00 | 15,110.00 | 77,718 |
| 2026-01-02 | 15,350.00 | 15,650.00 | 15,020.00 | 15,020.00 | 15,020.00 | 118,389 |
| 2025-12-30 | 15,290.00 | 15,300.00 | 15,040.00 | 15,300.00 | 15,300.00 | 50,561 |
| 2025-12-29 | 15,600.00 | 15,600.00 | 15,100.00 | 15,290.00 | 15,290.00 | 92,211 |
| 2025-12-26 | 16,050.00 | 16,220.00 | 15,230.00 | 15,560.00 | 15,310.00 | 207,052 |
| 2025-12-24 | 16,210.00 | 16,350.00 | 15,960.00 | 16,020.00 | 15,762.61 | 71,598 |
| 2025-12-23 | 17,220.00 | 17,390.00 | 16,150.00 | 16,160.00 | 15,900.36 | 191,991 |
| 2025-12-22 | 16,650.00 | 17,590.00 | 16,650.00 | 17,530.00 | 17,248.35 | 165,669 |
| 2025-12-19 | 16,860.00 | 17,040.00 | 16,360.00 | 16,570.00 | 16,303.77 | 92,979 |
| 2025-12-18 | 17,250.00 | 17,250.00 | 16,530.00 | 16,800.00 | 16,530.08 | 121,585 |
| 2025-12-17 | 17,820.00 | 17,840.00 | 17,180.00 | 17,310.00 | 17,031.88 | 124,339 |
| 2025-12-16 | 19,030.00 | 19,030.00 | 17,390.00 | 17,390.00 | 17,110.60 | 265,416 |
| 2025-12-15 | 19,950.00 | 19,950.00 | 18,850.00 | 19,030.00 | 18,724.25 | 243,746 |
| 2025-12-12 | 21,850.00 | 22,200.00 | 20,400.00 | 20,700.00 | 20,367.42 | 218,350 |
| 2025-12-11 | 21,800.00 | 22,200.00 | 21,450.00 | 21,600.00 | 21,252.96 | 126,771 |
| 2025-12-10 | 22,100.00 | 22,400.00 | 21,500.00 | 21,600.00 | 21,252.96 | 198,720 |
| 2025-12-09 | 22,400.00 | 22,400.00 | 21,000.00 | 21,800.00 | 21,449.74 | 350,251 |
| 2025-12-08 | 23,650.00 | 23,650.00 | 21,950.00 | 22,500.00 | 22,138.50 | 227,656 |
| 2025-12-05 | 24,100.00 | 24,200.00 | 23,150.00 | 23,650.00 | 23,270.02 | 214,515 |
| 2025-12-04 | 23,500.00 | 23,950.00 | 22,950.00 | 23,950.00 | 23,565.20 | 160,219 |
| 2025-12-03 | 23,800.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,122.43 | 360,942 |
| 2025-12-02 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 22,630.46 | 463,922 |
| 2025-12-01 | 21,700.00 | 21,900.00 | 20,900.00 | 21,700.00 | 21,351.35 | 164,192 |
| 2025-11-28 | 20,500.00 | 21,650.00 | 20,350.00 | 21,550.00 | 21,203.76 | 251,480 |
| 2025-11-27 | 20,350.00 | 20,600.00 | 19,880.00 | 20,600.00 | 20,269.02 | 224,668 |
| 2025-11-26 | 20,850.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,023.04 | 177,946 |
| 2025-11-25 | 20,550.00 | 21,150.00 | 20,050.00 | 20,650.00 | 20,318.22 | 226,028 |
| 2025-11-24 | 20,400.00 | 20,650.00 | 19,990.00 | 20,150.00 | 19,826.25 | 222,691 |
| 2025-11-21 | 19,690.00 | 20,200.00 | 19,000.00 | 19,920.00 | 19,599.95 | 152,194 |
| 2025-11-20 | 21,000.00 | 21,000.00 | 19,930.00 | 20,150.00 | 19,826.25 | 205,994 |
| 2025-11-19 | 20,100.00 | 20,800.00 | 19,910.00 | 20,550.00 | 20,219.83 | 219,999 |
| 2025-11-18 | 19,500.00 | 21,000.00 | 19,350.00 | 20,250.00 | 19,924.65 | 516,634 |
| 2025-11-17 | 20,050.00 | 20,050.00 | 19,150.00 | 19,480.00 | 19,167.02 | 444,710 |
| 2025-11-14 | 19,270.00 | 19,740.00 | 19,110.00 | 19,630.00 | 19,314.61 | 466,125 |
| 2025-11-13 | 18,900.00 | 19,800.00 | 18,510.00 | 19,370.00 | 19,058.79 | 1,433,001 |
| 2025-11-12 | 13,730.00 | 17,790.00 | 13,560.00 | 17,790.00 | 17,504.17 | 1,019,454 |
| 2025-11-11 | 13,810.00 | 13,810.00 | 13,580.00 | 13,690.00 | 13,470.05 | 7,178 |
| 2025-11-10 | 13,340.00 | 13,740.00 | 13,340.00 | 13,700.00 | 13,479.88 | 9,503 |
| 2025-11-07 | 13,510.00 | 13,510.00 | 13,160.00 | 13,340.00 | 13,125.67 | 16,772 |
| 2025-11-06 | 14,070.00 | 14,390.00 | 13,400.00 | 13,490.00 | 13,273.26 | 61,748 |
| 2025-11-05 | 14,260.00 | 14,260.00 | 13,860.00 | 14,060.00 | 13,834.10 | 10,989 |
| 2025-11-04 | 14,390.00 | 14,390.00 | 13,960.00 | 14,260.00 | 14,030.89 | 15,169 |
| 2025-11-03 | 14,420.00 | 14,420.00 | 13,980.00 | 14,250.00 | 14,021.05 | 31,757 |
| 2025-10-31 | 14,520.00 | 14,520.00 | 14,150.00 | 14,280.00 | 14,050.57 | 8,829 |
| 2025-10-30 | 14,230.00 | 15,040.00 | 14,230.00 | 14,560.00 | 14,326.07 | 51,472 |
| 2025-10-29 | 14,010.00 | 14,250.00 | 13,960.00 | 14,230.00 | 14,001.37 | 19,326 |
| 2025-10-28 | 14,120.00 | 14,120.00 | 13,930.00 | 14,010.00 | 13,784.90 | 8,601 |
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.