H&S Hightech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 17,080.00 | 17,280.00 | 16,920.00 | 16,960.00 | 16,687.51 | 19,313 |
| 2025-01-23 | 17,070.00 | 17,070.00 | 16,750.00 | 16,960.00 | 16,687.51 | 30,540 |
| 2025-01-22 | 17,150.00 | 17,260.00 | 16,890.00 | 17,070.00 | 16,795.74 | 22,718 |
| 2025-01-21 | 17,230.00 | 17,340.00 | 17,010.00 | 17,150.00 | 16,874.45 | 13,790 |
| 2025-01-20 | 17,130.00 | 17,350.00 | 17,090.00 | 17,230.00 | 16,953.17 | 18,727 |
| 2025-01-17 | 17,430.00 | 17,430.00 | 17,030.00 | 17,180.00 | 16,903.97 | 15,522 |
| 2025-01-16 | 17,500.00 | 17,510.00 | 16,850.00 | 17,290.00 | 17,012.20 | 40,025 |
| 2025-01-15 | 17,300.00 | 17,570.00 | 17,030.00 | 17,250.00 | 16,972.85 | 44,548 |
| 2025-01-14 | 16,380.00 | 17,170.00 | 16,380.00 | 17,120.00 | 16,844.94 | 41,387 |
| 2025-01-13 | 16,260.00 | 16,300.00 | 15,960.00 | 16,160.00 | 15,900.36 | 9,767 |
| 2025-01-10 | 16,200.00 | 16,270.00 | 16,000.00 | 16,260.00 | 15,998.75 | 4,738 |
| 2025-01-09 | 16,250.00 | 16,250.00 | 16,000.00 | 16,200.00 | 15,939.72 | 4,682 |
| 2025-01-08 | 16,250.00 | 16,250.00 | 15,980.00 | 16,250.00 | 15,988.91 | 16,568 |
| 2025-01-07 | 16,380.00 | 16,380.00 | 16,100.00 | 16,340.00 | 16,077.47 | 6,015 |
| 2025-01-06 | 16,200.00 | 16,390.00 | 16,110.00 | 16,390.00 | 16,126.66 | 4,926 |
| 2025-01-03 | 16,040.00 | 16,270.00 | 15,930.00 | 16,270.00 | 16,008.59 | 4,162 |
| 2025-01-02 | 15,850.00 | 16,180.00 | 15,840.00 | 16,040.00 | 15,782.29 | 4,292 |
| 2024-12-30 | 15,400.00 | 15,840.00 | 15,400.00 | 15,840.00 | 15,585.50 | 4,015 |
| 2024-12-27 | 15,970.00 | 16,250.00 | 15,550.00 | 15,550.00 | 15,300.16 | 10,984 |
| 2024-12-26 | 16,110.00 | 16,290.00 | 15,920.00 | 15,980.00 | 15,477.27 | 10,671 |
| 2024-12-24 | 16,330.00 | 16,520.00 | 16,090.00 | 16,240.00 | 15,729.09 | 16,593 |
| 2024-12-23 | 16,590.00 | 16,890.00 | 16,380.00 | 16,530.00 | 16,009.97 | 11,991 |
| 2024-12-20 | 16,850.00 | 17,000.00 | 16,610.00 | 16,750.00 | 16,223.04 | 6,262 |
| 2024-12-19 | 16,530.00 | 17,100.00 | 16,530.00 | 17,000.00 | 16,465.18 | 13,370 |
| 2024-12-18 | 16,910.00 | 17,100.00 | 16,710.00 | 17,020.00 | 16,484.55 | 9,601 |
| 2024-12-17 | 16,680.00 | 17,250.00 | 15,880.00 | 17,050.00 | 16,513.61 | 45,267 |
| 2024-12-16 | 15,930.00 | 16,400.00 | 15,550.00 | 16,380.00 | 15,864.68 | 27,689 |
| 2024-12-13 | 15,000.00 | 15,680.00 | 14,990.00 | 15,680.00 | 15,186.71 | 12,716 |
| 2024-12-12 | 15,200.00 | 15,350.00 | 14,940.00 | 15,120.00 | 14,644.32 | 10,693 |
| 2024-12-11 | 15,470.00 | 15,470.00 | 15,060.00 | 15,170.00 | 14,692.75 | 11,104 |
| 2024-12-10 | 14,950.00 | 15,380.00 | 14,930.00 | 15,250.00 | 14,770.23 | 12,625 |
| 2024-12-09 | 15,900.00 | 16,050.00 | 14,700.00 | 14,960.00 | 14,489.36 | 27,480 |
| 2024-12-06 | 16,000.00 | 16,250.00 | 15,900.00 | 16,250.00 | 15,738.77 | 11,287 |
| 2024-12-05 | 16,290.00 | 16,370.00 | 15,850.00 | 16,100.00 | 15,593.49 | 24,244 |
| 2024-12-04 | 16,200.00 | 20,500.00 | 16,120.00 | 16,120.00 | 15,612.86 | 502,492 |
| 2024-12-03 | 16,610.00 | 16,760.00 | 16,470.00 | 16,640.00 | 16,116.51 | 11,918 |
| 2024-12-02 | 16,530.00 | 16,840.00 | 16,530.00 | 16,760.00 | 16,232.73 | 9,736 |
| 2024-11-29 | 17,380.00 | 17,380.00 | 16,740.00 | 16,770.00 | 16,242.42 | 12,169 |
| 2024-11-28 | 17,400.00 | 17,460.00 | 17,150.00 | 17,380.00 | 16,833.22 | 22,587 |
| 2024-11-27 | 17,250.00 | 17,500.00 | 17,180.00 | 17,380.00 | 16,833.22 | 29,789 |
| 2024-11-26 | 16,740.00 | 17,250.00 | 16,720.00 | 17,130.00 | 16,591.09 | 30,705 |
| 2024-11-25 | 16,780.00 | 16,990.00 | 16,340.00 | 16,650.00 | 16,126.19 | 32,280 |
| 2024-11-22 | 17,010.00 | 17,050.00 | 16,780.00 | 16,780.00 | 16,252.10 | 23,105 |
| 2024-11-21 | 17,020.00 | 17,180.00 | 16,860.00 | 16,860.00 | 16,329.58 | 22,462 |
| 2024-11-20 | 16,960.00 | 17,320.00 | 16,880.00 | 17,010.00 | 16,474.86 | 27,493 |
| 2024-11-19 | 16,750.00 | 17,250.00 | 16,740.00 | 16,950.00 | 16,416.75 | 20,647 |
| 2024-11-18 | 17,680.00 | 17,680.00 | 16,710.00 | 16,750.00 | 16,223.04 | 31,879 |
| 2024-11-15 | 16,800.00 | 17,440.00 | 16,800.00 | 17,440.00 | 16,891.34 | 22,448 |
| 2024-11-14 | 16,800.00 | 17,250.00 | 16,800.00 | 16,840.00 | 16,310.21 | 22,169 |
| 2024-11-13 | 17,160.00 | 17,160.00 | 16,800.00 | 16,800.00 | 16,271.47 | 29,819 |
| 2024-11-12 | 17,500.00 | 17,680.00 | 17,130.00 | 17,160.00 | 16,620.15 | 25,269 |
| 2024-11-11 | 17,720.00 | 17,800.00 | 16,950.00 | 17,700.00 | 17,143.16 | 32,381 |
| 2024-11-08 | 17,610.00 | 18,150.00 | 17,610.00 | 17,720.00 | 17,162.53 | 31,311 |
| 2024-11-07 | 17,960.00 | 18,600.00 | 17,120.00 | 17,610.00 | 17,055.99 | 49,326 |
| 2024-11-06 | 18,100.00 | 18,800.00 | 17,900.00 | 17,960.00 | 17,394.98 | 56,393 |
| 2024-11-05 | 17,590.00 | 18,840.00 | 17,470.00 | 18,100.00 | 17,530.57 | 107,098 |
| 2024-11-04 | 17,230.00 | 17,620.00 | 17,050.00 | 17,570.00 | 17,017.25 | 64,528 |
| 2024-11-01 | 17,390.00 | 17,400.00 | 16,820.00 | 17,060.00 | 16,523.29 | 90,316 |
| 2024-10-31 | 17,000.00 | 17,400.00 | 16,670.00 | 16,970.00 | 16,436.12 | 81,401 |
| 2024-10-30 | 16,290.00 | 17,400.00 | 16,200.00 | 17,020.00 | 16,484.55 | 120,609 |
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.