H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 17,750.00 | 17,910.00 | 17,520.00 | 17,800.00 | 17,514.01 | 31,317 |
| 2025-04-25 | 17,600.00 | 17,600.00 | 17,270.00 | 17,550.00 | 17,268.03 | 34,278 |
| 2025-04-24 | 17,450.00 | 17,600.00 | 17,000.00 | 17,500.00 | 17,218.83 | 23,020 |
| 2025-04-23 | 17,240.00 | 17,520.00 | 16,810.00 | 17,390.00 | 17,110.60 | 22,333 |
| 2025-04-22 | 17,470.00 | 17,520.00 | 17,210.00 | 17,210.00 | 16,933.49 | 20,278 |
| 2025-04-21 | 17,740.00 | 17,740.00 | 17,290.00 | 17,490.00 | 17,208.99 | 16,160 |
| 2025-04-18 | 18,100.00 | 18,150.00 | 17,430.00 | 17,740.00 | 17,454.97 | 25,849 |
| 2025-04-17 | 18,050.00 | 18,240.00 | 17,510.00 | 18,120.00 | 17,828.87 | 38,357 |
| 2025-04-16 | 17,400.00 | 18,080.00 | 17,400.00 | 18,050.00 | 17,759.99 | 42,395 |
| 2025-04-15 | 16,570.00 | 17,600.00 | 16,560.00 | 17,590.00 | 17,307.38 | 63,041 |
| 2025-04-14 | 15,960.00 | 16,900.00 | 15,960.00 | 16,560.00 | 16,293.93 | 28,451 |
| 2025-04-11 | 14,930.00 | 15,800.00 | 14,860.00 | 15,480.00 | 15,231.29 | 14,384 |
| 2025-04-10 | 14,980.00 | 15,400.00 | 14,830.00 | 15,180.00 | 14,936.11 | 5,375 |
| 2025-04-09 | 14,930.00 | 15,290.00 | 14,740.00 | 14,980.00 | 14,739.32 | 4,731 |
| 2025-04-08 | 14,920.00 | 15,580.00 | 14,900.00 | 14,950.00 | 14,709.80 | 3,290 |
| 2025-04-07 | 14,920.00 | 14,920.00 | 14,550.00 | 14,900.00 | 14,660.60 | 2,576 |
| 2025-04-04 | 14,920.00 | 15,270.00 | 14,780.00 | 15,260.00 | 15,014.82 | 3,419 |
| 2025-04-03 | 14,900.00 | 15,470.00 | 14,550.00 | 14,920.00 | 14,680.28 | 15,471 |
| 2025-04-02 | 14,940.00 | 14,950.00 | 14,790.00 | 14,930.00 | 14,690.12 | 2,277 |
| 2025-04-01 | 15,050.00 | 15,050.00 | 14,780.00 | 14,930.00 | 14,690.12 | 2,402 |
| 2025-03-31 | 15,070.00 | 15,230.00 | 14,830.00 | 14,970.00 | 14,729.48 | 3,252 |
| 2025-03-28 | 15,510.00 | 15,650.00 | 15,070.00 | 15,070.00 | 14,827.87 | 13,821 |
| 2025-03-27 | 16,090.00 | 16,090.00 | 15,510.00 | 15,510.00 | 15,260.80 | 3,138 |
| 2025-03-26 | 16,180.00 | 16,190.00 | 15,600.00 | 15,650.00 | 15,398.55 | 2,751 |
| 2025-03-25 | 16,190.00 | 16,190.00 | 15,650.00 | 15,650.00 | 15,398.55 | 4,981 |
| 2025-03-24 | 16,040.00 | 16,040.00 | 15,710.00 | 15,840.00 | 15,585.50 | 2,351 |
| 2025-03-21 | 16,100.00 | 16,150.00 | 15,800.00 | 16,070.00 | 15,811.81 | 4,328 |
| 2025-03-20 | 16,280.00 | 16,280.00 | 15,910.00 | 16,100.00 | 15,841.32 | 4,408 |
| 2025-03-19 | 16,280.00 | 16,390.00 | 16,150.00 | 16,200.00 | 15,939.72 | 3,479 |
| 2025-03-18 | 16,280.00 | 16,480.00 | 16,150.00 | 16,280.00 | 16,018.43 | 2,561 |
| 2025-03-17 | 16,500.00 | 16,550.00 | 16,180.00 | 16,280.00 | 16,018.43 | 5,157 |
| 2025-03-14 | 16,550.00 | 16,550.00 | 16,150.00 | 16,230.00 | 15,969.24 | 3,630 |
| 2025-03-13 | 16,570.00 | 16,820.00 | 16,490.00 | 16,550.00 | 16,284.09 | 3,221 |
| 2025-03-12 | 16,730.00 | 16,730.00 | 16,400.00 | 16,570.00 | 16,303.77 | 3,376 |
| 2025-03-11 | 16,660.00 | 16,730.00 | 16,030.00 | 16,650.00 | 16,382.49 | 4,492 |
| 2025-03-10 | 16,730.00 | 16,860.00 | 16,680.00 | 16,730.00 | 16,461.20 | 2,660 |
| 2025-03-07 | 17,010.00 | 17,010.00 | 16,710.00 | 16,730.00 | 16,461.20 | 4,730 |
| 2025-03-06 | 16,890.00 | 17,090.00 | 16,850.00 | 17,080.00 | 16,805.58 | 1,962 |
| 2025-03-05 | 17,190.00 | 17,190.00 | 16,890.00 | 16,890.00 | 16,618.63 | 4,096 |
| 2025-03-04 | 17,200.00 | 17,200.00 | 16,810.00 | 17,190.00 | 16,913.81 | 6,017 |
| 2025-02-28 | 17,380.00 | 17,380.00 | 17,040.00 | 17,380.00 | 17,100.76 | 8,920 |
| 2025-02-27 | 17,410.00 | 17,500.00 | 17,240.00 | 17,380.00 | 17,100.76 | 15,525 |
| 2025-02-26 | 17,430.00 | 17,550.00 | 17,320.00 | 17,380.00 | 17,100.76 | 9,425 |
| 2025-02-25 | 17,350.00 | 17,650.00 | 17,250.00 | 17,490.00 | 17,208.99 | 20,525 |
| 2025-02-24 | 17,140.00 | 17,590.00 | 16,880.00 | 17,400.00 | 17,120.44 | 22,189 |
| 2025-02-21 | 17,170.00 | 17,170.00 | 16,980.00 | 17,140.00 | 16,864.61 | 17,275 |
| 2025-02-20 | 17,240.00 | 17,240.00 | 16,950.00 | 17,050.00 | 16,776.06 | 13,684 |
| 2025-02-19 | 17,150.00 | 17,310.00 | 16,970.00 | 17,040.00 | 16,766.22 | 16,573 |
| 2025-02-18 | 17,500.00 | 17,500.00 | 17,060.00 | 17,130.00 | 16,854.78 | 14,512 |
| 2025-02-17 | 17,440.00 | 17,510.00 | 17,200.00 | 17,300.00 | 17,022.04 | 18,044 |
| 2025-02-14 | 17,320.00 | 17,580.00 | 17,320.00 | 17,450.00 | 17,169.63 | 28,441 |
| 2025-02-13 | 17,150.00 | 17,410.00 | 17,110.00 | 17,340.00 | 17,061.40 | 39,790 |
| 2025-02-12 | 17,000.00 | 17,180.00 | 17,000.00 | 17,120.00 | 16,844.94 | 15,183 |
| 2025-02-11 | 17,080.00 | 17,100.00 | 16,900.00 | 17,000.00 | 16,726.86 | 14,468 |
| 2025-02-10 | 17,160.00 | 17,250.00 | 16,970.00 | 17,070.00 | 16,795.74 | 22,147 |
| 2025-02-07 | 17,000.00 | 17,200.00 | 16,990.00 | 17,160.00 | 16,884.29 | 15,731 |
| 2025-02-06 | 17,110.00 | 17,110.00 | 16,900.00 | 17,000.00 | 16,726.86 | 16,223 |
| 2025-02-05 | 17,050.00 | 17,250.00 | 16,760.00 | 17,140.00 | 16,864.61 | 19,862 |
| 2025-02-04 | 16,560.00 | 17,100.00 | 16,560.00 | 17,050.00 | 16,776.06 | 25,558 |
| 2025-02-03 | 16,800.00 | 16,890.00 | 16,200.00 | 16,560.00 | 16,293.93 | 24,895 |
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.