H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,770.00 | 16,070.00 | 15,560.00 | 15,820.00 | 15,565.82 | 17,992 |
| 2025-07-24 | 15,950.00 | 16,240.00 | 15,700.00 | 15,790.00 | 15,536.30 | 13,594 |
| 2025-07-23 | 16,270.00 | 16,270.00 | 15,760.00 | 15,950.00 | 15,693.73 | 12,422 |
| 2025-07-22 | 15,840.00 | 16,350.00 | 15,690.00 | 16,250.00 | 15,988.91 | 24,307 |
| 2025-07-21 | 15,380.00 | 16,380.00 | 15,380.00 | 15,840.00 | 15,585.50 | 70,399 |
| 2025-07-18 | 15,150.00 | 15,150.00 | 14,790.00 | 15,060.00 | 14,818.03 | 19,606 |
| 2025-07-17 | 15,140.00 | 15,230.00 | 15,020.00 | 15,150.00 | 14,906.59 | 11,141 |
| 2025-07-16 | 15,310.00 | 15,310.00 | 15,000.00 | 15,140.00 | 14,896.75 | 8,489 |
| 2025-07-15 | 15,260.00 | 15,470.00 | 15,010.00 | 15,230.00 | 14,985.30 | 11,023 |
| 2025-07-14 | 15,480.00 | 15,510.00 | 15,240.00 | 15,240.00 | 14,995.14 | 7,600 |
| 2025-07-11 | 15,660.00 | 15,700.00 | 15,420.00 | 15,480.00 | 15,231.29 | 6,337 |
| 2025-07-10 | 15,330.00 | 15,700.00 | 15,260.00 | 15,660.00 | 15,408.39 | 10,937 |
| 2025-07-09 | 15,300.00 | 15,550.00 | 15,110.00 | 15,330.00 | 15,083.70 | 18,632 |
| 2025-07-08 | 15,070.00 | 15,420.00 | 15,030.00 | 15,300.00 | 15,054.18 | 15,493 |
| 2025-07-07 | 15,860.00 | 15,860.00 | 15,150.00 | 15,170.00 | 14,926.27 | 23,921 |
| 2025-07-04 | 15,650.00 | 15,940.00 | 15,550.00 | 15,860.00 | 15,605.18 | 24,351 |
| 2025-07-03 | 15,650.00 | 15,720.00 | 15,460.00 | 15,660.00 | 15,408.39 | 8,971 |
| 2025-07-02 | 15,740.00 | 15,740.00 | 15,370.00 | 15,650.00 | 15,398.55 | 17,845 |
| 2025-07-01 | 15,670.00 | 15,750.00 | 15,410.00 | 15,600.00 | 15,349.36 | 31,853 |
| 2025-06-30 | 15,340.00 | 15,670.00 | 14,720.00 | 15,420.00 | 15,172.25 | 47,336 |
| 2025-06-27 | 15,340.00 | 15,650.00 | 14,850.00 | 15,110.00 | 14,867.23 | 21,375 |
| 2025-06-26 | 15,850.00 | 15,850.00 | 15,150.00 | 15,340.00 | 15,093.53 | 32,941 |
| 2025-06-25 | 14,200.00 | 15,770.00 | 14,200.00 | 15,680.00 | 15,428.07 | 158,979 |
| 2025-06-24 | 14,710.00 | 14,780.00 | 13,800.00 | 14,150.00 | 13,922.65 | 127,756 |
| 2025-06-23 | 15,090.00 | 15,090.00 | 14,330.00 | 14,430.00 | 14,198.16 | 38,651 |
| 2025-06-20 | 15,100.00 | 15,120.00 | 14,680.00 | 15,100.00 | 14,857.39 | 33,534 |
| 2025-06-19 | 15,090.00 | 15,230.00 | 14,780.00 | 15,090.00 | 14,847.55 | 33,142 |
| 2025-06-18 | 15,600.00 | 15,600.00 | 15,040.00 | 15,080.00 | 14,837.71 | 20,786 |
| 2025-06-17 | 15,700.00 | 15,700.00 | 15,030.00 | 15,170.00 | 14,926.27 | 43,468 |
| 2025-06-16 | 16,150.00 | 16,150.00 | 15,210.00 | 15,330.00 | 15,083.70 | 40,134 |
| 2025-06-13 | 16,450.00 | 16,630.00 | 15,890.00 | 15,890.00 | 15,634.70 | 31,125 |
| 2025-06-12 | 16,950.00 | 16,950.00 | 16,380.00 | 16,420.00 | 16,156.18 | 14,140 |
| 2025-06-11 | 16,860.00 | 17,030.00 | 16,610.00 | 16,830.00 | 16,559.60 | 12,174 |
| 2025-06-10 | 17,240.00 | 17,240.00 | 16,860.00 | 16,860.00 | 16,589.11 | 6,147 |
| 2025-06-09 | 17,000.00 | 17,290.00 | 16,820.00 | 16,990.00 | 16,717.02 | 10,906 |
| 2025-06-05 | 16,850.00 | 17,110.00 | 16,850.00 | 16,990.00 | 16,717.02 | 7,406 |
| 2025-06-04 | 16,930.00 | 17,300.00 | 16,800.00 | 16,980.00 | 16,707.19 | 14,134 |
| 2025-06-02 | 16,850.00 | 17,070.00 | 16,810.00 | 16,930.00 | 16,657.99 | 3,156 |
| 2025-05-30 | 16,980.00 | 17,090.00 | 16,530.00 | 16,940.00 | 16,667.83 | 12,204 |
| 2025-05-29 | 17,130.00 | 17,400.00 | 17,000.00 | 17,090.00 | 16,815.42 | 39,195 |
| 2025-05-28 | 16,960.00 | 17,200.00 | 16,900.00 | 17,140.00 | 16,864.61 | 10,488 |
| 2025-05-27 | 17,270.00 | 17,270.00 | 16,900.00 | 17,130.00 | 16,854.78 | 15,222 |
| 2025-05-26 | 17,000.00 | 17,300.00 | 16,890.00 | 16,900.00 | 16,628.47 | 11,165 |
| 2025-05-23 | 17,400.00 | 17,400.00 | 16,960.00 | 17,000.00 | 16,726.86 | 28,314 |
| 2025-05-22 | 17,240.00 | 17,380.00 | 17,100.00 | 17,300.00 | 17,022.04 | 19,571 |
| 2025-05-21 | 16,820.00 | 17,280.00 | 16,810.00 | 17,240.00 | 16,963.01 | 19,633 |
| 2025-05-20 | 17,200.00 | 17,200.00 | 16,700.00 | 17,000.00 | 16,726.86 | 18,711 |
| 2025-05-19 | 17,100.00 | 17,140.00 | 16,880.00 | 17,000.00 | 16,726.86 | 16,452 |
| 2025-05-16 | 16,970.00 | 17,160.00 | 16,740.00 | 17,100.00 | 16,825.26 | 12,970 |
| 2025-05-15 | 17,260.00 | 17,260.00 | 16,860.00 | 17,100.00 | 16,825.26 | 22,426 |
| 2025-05-14 | 17,070.00 | 17,300.00 | 16,750.00 | 16,850.00 | 16,579.27 | 35,675 |
| 2025-05-13 | 17,090.00 | 17,090.00 | 16,690.00 | 16,750.00 | 16,480.88 | 20,388 |
| 2025-05-12 | 17,330.00 | 17,390.00 | 16,360.00 | 16,990.00 | 16,717.02 | 31,009 |
| 2025-05-09 | 17,600.00 | 17,620.00 | 17,100.00 | 17,330.00 | 17,051.56 | 16,979 |
| 2025-05-08 | 17,700.00 | 17,810.00 | 17,250.00 | 17,600.00 | 17,317.22 | 30,126 |
| 2025-05-07 | 17,860.00 | 17,880.00 | 17,610.00 | 17,700.00 | 17,415.62 | 13,608 |
| 2025-05-02 | 17,650.00 | 17,910.00 | 17,430.00 | 17,870.00 | 17,582.89 | 15,372 |
| 2025-04-30 | 17,850.00 | 17,850.00 | 17,400.00 | 17,650.00 | 17,366.42 | 28,343 |
| 2025-04-29 | 17,970.00 | 18,000.00 | 17,750.00 | 17,860.00 | 17,573.05 | 16,240 |
| 2025-04-28 | 17,750.00 | 17,910.00 | 17,520.00 | 17,800.00 | 17,514.01 | 31,317 |
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.