H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14,120.00 | 14,120.00 | 13,820.00 | 13,980.00 | 13,755.39 | 6,672 |
| 2025-10-24 | 14,210.00 | 14,210.00 | 13,890.00 | 14,000.00 | 13,775.06 | 5,870 |
| 2025-10-23 | 14,090.00 | 14,100.00 | 13,930.00 | 14,060.00 | 13,834.10 | 8,148 |
| 2025-10-22 | 14,230.00 | 14,230.00 | 13,830.00 | 14,070.00 | 13,843.94 | 4,310 |
| 2025-10-21 | 14,210.00 | 14,210.00 | 13,920.00 | 14,100.00 | 13,873.46 | 7,383 |
| 2025-10-20 | 14,030.00 | 14,090.00 | 13,610.00 | 14,090.00 | 13,863.62 | 8,074 |
| 2025-10-17 | 14,170.00 | 14,170.00 | 13,890.00 | 14,030.00 | 13,804.58 | 7,824 |
| 2025-10-16 | 14,130.00 | 14,150.00 | 13,820.00 | 14,050.00 | 13,824.26 | 4,521 |
| 2025-10-15 | 13,850.00 | 14,130.00 | 13,800.00 | 14,130.00 | 13,902.98 | 13,661 |
| 2025-10-14 | 13,960.00 | 13,980.00 | 13,710.00 | 13,800.00 | 13,578.28 | 4,493 |
| 2025-10-13 | 14,170.00 | 14,170.00 | 13,620.00 | 13,810.00 | 13,588.12 | 44,872 |
| 2025-10-10 | 14,200.00 | 14,290.00 | 13,930.00 | 14,170.00 | 13,942.33 | 5,083 |
| 2025-10-02 | 14,240.00 | 14,330.00 | 14,080.00 | 14,250.00 | 14,021.05 | 1,291 |
| 2025-10-01 | 13,830.00 | 14,260.00 | 13,770.00 | 14,240.00 | 14,011.21 | 7,706 |
| 2025-09-30 | 14,250.00 | 14,250.00 | 13,800.00 | 13,830.00 | 13,607.80 | 13,905 |
| 2025-09-29 | 14,250.00 | 14,250.00 | 14,010.00 | 14,200.00 | 13,971.85 | 5,909 |
| 2025-09-26 | 14,300.00 | 14,300.00 | 13,830.00 | 14,200.00 | 13,971.85 | 14,831 |
| 2025-09-25 | 14,440.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,070.24 | 3,045 |
| 2025-09-24 | 14,410.00 | 14,500.00 | 14,120.00 | 14,350.00 | 14,119.44 | 12,031 |
| 2025-09-23 | 14,320.00 | 14,410.00 | 14,180.00 | 14,410.00 | 14,178.48 | 4,358 |
| 2025-09-22 | 14,540.00 | 14,540.00 | 14,130.00 | 14,280.00 | 14,050.57 | 2,009 |
| 2025-09-19 | 14,550.00 | 14,550.00 | 14,180.00 | 14,290.00 | 14,060.40 | 1,798 |
| 2025-09-18 | 14,400.00 | 14,400.00 | 14,150.00 | 14,330.00 | 14,099.76 | 6,415 |
| 2025-09-17 | 14,530.00 | 14,530.00 | 14,120.00 | 14,320.00 | 14,089.92 | 7,181 |
| 2025-09-16 | 14,670.00 | 14,670.00 | 14,220.00 | 14,450.00 | 14,217.83 | 12,049 |
| 2025-09-15 | 14,740.00 | 14,800.00 | 14,310.00 | 14,640.00 | 14,404.78 | 2,450 |
| 2025-09-12 | 14,550.00 | 14,780.00 | 14,410.00 | 14,740.00 | 14,503.17 | 6,173 |
| 2025-09-11 | 14,740.00 | 14,740.00 | 14,300.00 | 14,670.00 | 14,434.30 | 8,459 |
| 2025-09-10 | 14,250.00 | 14,760.00 | 14,110.00 | 14,740.00 | 14,503.17 | 31,806 |
| 2025-09-09 | 14,200.00 | 14,290.00 | 13,960.00 | 14,160.00 | 13,932.49 | 5,104 |
| 2025-09-08 | 14,050.00 | 14,300.00 | 13,900.00 | 14,160.00 | 13,932.49 | 19,132 |
| 2025-09-05 | 13,860.00 | 13,990.00 | 13,780.00 | 13,850.00 | 13,627.47 | 4,886 |
| 2025-09-04 | 14,050.00 | 14,050.00 | 13,740.00 | 13,850.00 | 13,627.47 | 1,941 |
| 2025-09-03 | 13,840.00 | 14,160.00 | 13,760.00 | 13,820.00 | 13,597.96 | 1,368 |
| 2025-09-02 | 13,890.00 | 14,040.00 | 13,700.00 | 13,810.00 | 13,588.12 | 2,314 |
| 2025-09-01 | 14,100.00 | 14,160.00 | 13,780.00 | 13,790.00 | 13,568.44 | 13,877 |
| 2025-08-29 | 14,150.00 | 14,200.00 | 13,960.00 | 14,100.00 | 13,873.46 | 12,744 |
| 2025-08-28 | 14,200.00 | 14,250.00 | 14,070.00 | 14,150.00 | 13,922.65 | 1,964 |
| 2025-08-27 | 14,220.00 | 14,310.00 | 14,110.00 | 14,200.00 | 13,971.85 | 3,469 |
| 2025-08-26 | 14,200.00 | 14,500.00 | 14,110.00 | 14,220.00 | 13,991.53 | 705 |
| 2025-08-25 | 14,110.00 | 14,250.00 | 14,100.00 | 14,200.00 | 13,971.85 | 1,833 |
| 2025-08-22 | 14,350.00 | 14,380.00 | 14,110.00 | 14,110.00 | 13,883.30 | 5,400 |
| 2025-08-21 | 14,310.00 | 14,370.00 | 14,120.00 | 14,330.00 | 14,099.76 | 5,578 |
| 2025-08-20 | 14,320.00 | 14,440.00 | 14,120.00 | 14,300.00 | 14,070.24 | 2,072 |
| 2025-08-19 | 14,370.00 | 14,540.00 | 14,340.00 | 14,340.00 | 14,109.60 | 4,618 |
| 2025-08-18 | 14,380.00 | 14,560.00 | 14,250.00 | 14,540.00 | 14,306.39 | 5,196 |
| 2025-08-14 | 14,300.00 | 14,600.00 | 14,090.00 | 14,490.00 | 14,257.19 | 19,089 |
| 2025-08-13 | 14,020.00 | 14,370.00 | 13,900.00 | 14,300.00 | 14,070.24 | 17,356 |
| 2025-08-12 | 14,540.00 | 14,560.00 | 13,990.00 | 14,020.00 | 13,794.74 | 84,585 |
| 2025-08-11 | 15,140.00 | 15,140.00 | 14,820.00 | 15,000.00 | 14,759.00 | 17,492 |
| 2025-08-08 | 14,700.00 | 15,330.00 | 14,600.00 | 15,140.00 | 14,896.75 | 14,780 |
| 2025-08-07 | 14,700.00 | 14,740.00 | 14,630.00 | 14,700.00 | 14,463.82 | 2,694 |
| 2025-08-06 | 14,660.00 | 14,980.00 | 14,630.00 | 14,690.00 | 14,453.98 | 13,061 |
| 2025-08-05 | 14,880.00 | 14,880.00 | 14,580.00 | 14,680.00 | 14,444.14 | 23,338 |
| 2025-08-04 | 14,840.00 | 14,870.00 | 14,520.00 | 14,750.00 | 14,513.01 | 7,999 |
| 2025-08-01 | 14,830.00 | 14,920.00 | 14,560.00 | 14,850.00 | 14,611.41 | 16,428 |
| 2025-07-31 | 14,930.00 | 15,160.00 | 14,740.00 | 14,970.00 | 14,729.48 | 6,208 |
| 2025-07-30 | 14,870.00 | 15,080.00 | 14,820.00 | 14,920.00 | 14,680.28 | 5,104 |
| 2025-07-29 | 15,150.00 | 15,280.00 | 14,700.00 | 14,810.00 | 14,572.05 | 42,009 |
| 2025-07-28 | 15,830.00 | 15,980.00 | 15,280.00 | 15,280.00 | 15,034.50 | 17,027 |
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.