HS Ad Inc. 035000
KRX · South Korea · Commercial Services
KRW 6,160.00+30.00 (+0.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,100.00 | -0.49% | KRW 6,120.00 | KRW 6,180.00 | KRW 6,090.00 | 232.22K |
| 2026-10-01 | KRW 6,130.00 | +2.00% | KRW 6,050.00 | KRW 6,130.00 | KRW 6,030.00 | 197.35K |
| 2026-09-30 | KRW 6,010.00 | 0.00% | KRW 6,030.00 | KRW 6,060.00 | KRW 6,000.00 | 227.75K |
| 2026-09-29 | KRW 6,010.00 | -2.12% | KRW 6,180.00 | KRW 6,180.00 | KRW 5,990.00 | 358.10K |
| 2026-09-28 | KRW 6,140.00 | -2.69% | KRW 6,320.00 | KRW 6,340.00 | KRW 6,110.00 | 143.20K |
| 2026-09-23 | KRW 6,310.00 | -0.16% | KRW 6,350.00 | KRW 6,350.00 | KRW 6,280.00 | 16.60K |
| 2026-09-22 | KRW 6,320.00 | +0.32% | KRW 6,340.00 | KRW 6,350.00 | KRW 6,300.00 | 10.51K |
| 2026-09-21 | KRW 6,300.00 | -0.47% | KRW 6,350.00 | KRW 6,350.00 | KRW 6,260.00 | 20.27K |
| 2026-09-18 | KRW 6,330.00 | +0.16% | KRW 6,330.00 | KRW 6,340.00 | KRW 6,270.00 | 16.84K |
| 2026-09-17 | KRW 6,320.00 | +0.16% | KRW 6,350.00 | KRW 6,350.00 | KRW 6,250.00 | 29.67K |
| 2026-09-16 | KRW 6,310.00 | -0.16% | KRW 6,320.00 | KRW 6,380.00 | KRW 6,280.00 | 50.74K |
| 2026-09-15 | KRW 6,320.00 | +0.64% | KRW 6,320.00 | KRW 6,370.00 | KRW 6,240.00 | 43.77K |
| 2026-09-14 | KRW 6,280.00 | +1.95% | KRW 6,160.00 | KRW 6,370.00 | KRW 6,120.00 | 186.73K |
| 2026-09-11 | KRW 6,160.00 | +1.82% | KRW 6,040.00 | KRW 6,270.00 | KRW 6,020.00 | 648.89K |
| 2026-09-10 | KRW 6,050.00 | -1.14% | KRW 6,160.00 | KRW 6,160.00 | KRW 5,990.00 | 340.35K |
| 2026-09-09 | KRW 6,120.00 | -2.24% | KRW 6,290.00 | KRW 6,300.00 | KRW 6,100.00 | 183.19K |
| 2026-09-08 | KRW 6,260.00 | -4.57% | KRW 6,570.00 | KRW 6,570.00 | KRW 6,200.00 | 223.39K |
| 2026-09-07 | KRW 6,560.00 | -0.30% | KRW 6,580.00 | KRW 6,590.00 | KRW 6,520.00 | 21.61K |
| 2026-09-04 | KRW 6,580.00 | +1.39% | KRW 6,540.00 | KRW 6,580.00 | KRW 6,520.00 | 35.89K |
| 2026-09-03 | KRW 6,490.00 | 0.00% | KRW 6,520.00 | KRW 6,550.00 | KRW 6,450.00 | 37.64K |
| 2026-09-02 | KRW 6,490.00 | -0.46% | KRW 6,520.00 | KRW 6,530.00 | KRW 6,440.00 | 21.46K |
| 2026-09-01 | KRW 6,520.00 | +1.40% | KRW 6,440.00 | KRW 6,520.00 | KRW 6,420.00 | 47.52K |
| 2026-08-31 | KRW 6,430.00 | +0.31% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,350.00 | 18.50K |
| 2026-08-28 | KRW 6,410.00 | +1.26% | KRW 6,390.00 | KRW 6,430.00 | KRW 6,310.00 | 25.37K |
| 2026-08-27 | KRW 6,330.00 | -2.16% | KRW 6,470.00 | KRW 6,500.00 | KRW 6,310.00 | 85.54K |
| 2026-08-26 | KRW 6,470.00 | -4.43% | KRW 6,550.00 | KRW 6,550.00 | KRW 6,400.00 | 115.05K |
| 2026-08-25 | KRW 6,770.00 | +0.89% | KRW 6,670.00 | KRW 6,800.00 | KRW 6,670.00 | 69.81K |
| 2026-08-24 | KRW 6,710.00 | -0.15% | KRW 6,670.00 | KRW 6,710.00 | KRW 6,610.00 | 40.04K |
| 2026-08-21 | KRW 6,720.00 | +0.30% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,630.00 | 30.53K |
| 2026-08-20 | KRW 6,700.00 | -0.89% | KRW 6,760.00 | KRW 6,790.00 | KRW 6,660.00 | 66.77K |
| 2026-08-19 | KRW 6,760.00 | -0.15% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,700.00 | 26.90K |
| 2026-08-18 | KRW 6,770.00 | -2.31% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,730.00 | 76.80K |
| 2026-08-14 | KRW 6,930.00 | +1.17% | KRW 6,900.00 | KRW 6,970.00 | KRW 6,850.00 | 31.47K |
| 2026-08-13 | KRW 6,850.00 | +2.39% | KRW 6,740.00 | KRW 7,000.00 | KRW 6,740.00 | 92.89K |
| 2026-08-12 | KRW 6,690.00 | -0.74% | KRW 6,720.00 | KRW 6,770.00 | KRW 6,610.00 | 90.50K |
| 2026-08-11 | KRW 6,740.00 | +1.66% | KRW 6,620.00 | KRW 6,850.00 | KRW 6,590.00 | 77.27K |
| 2026-08-10 | KRW 6,630.00 | +0.15% | KRW 6,620.00 | KRW 6,650.00 | KRW 6,530.00 | 76.12K |
| 2026-08-07 | KRW 6,620.00 | -0.45% | KRW 6,700.00 | KRW 6,740.00 | KRW 6,540.00 | 38.87K |
| 2026-08-06 | KRW 6,650.00 | +1.37% | KRW 6,590.00 | KRW 6,670.00 | KRW 6,560.00 | 26.52K |
| 2026-08-05 | KRW 6,560.00 | 0.00% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,500.00 | 59.46K |
| 2026-08-04 | KRW 6,560.00 | +1.08% | KRW 6,510.00 | KRW 6,630.00 | KRW 6,480.00 | 50.90K |
| 2026-08-03 | KRW 6,490.00 | +0.78% | KRW 6,540.00 | KRW 6,590.00 | KRW 6,420.00 | 49.04K |
| 2026-07-31 | KRW 6,440.00 | -0.16% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,370.00 | 45.96K |
| 2026-07-30 | KRW 6,450.00 | +2.38% | KRW 6,370.00 | KRW 6,500.00 | KRW 6,190.00 | 42.58K |
| 2026-07-29 | KRW 6,300.00 | +2.44% | KRW 6,280.00 | KRW 6,350.00 | KRW 6,160.00 | 85.64K |
| 2026-07-28 | KRW 6,150.00 | -1.28% | KRW 6,290.00 | KRW 6,290.00 | KRW 6,110.00 | 51.91K |
| 2026-07-27 | KRW 6,230.00 | +4.88% | KRW 6,020.00 | KRW 6,250.00 | KRW 5,990.00 | 54.02K |
| 2026-07-24 | KRW 5,940.00 | +0.51% | KRW 5,880.00 | KRW 6,290.00 | KRW 5,800.00 | 380.11K |
| 2026-07-23 | KRW 5,910.00 | +0.17% | KRW 5,970.00 | KRW 6,030.00 | KRW 5,810.00 | 484.65K |
| 2026-07-22 | KRW 5,900.00 | +1.72% | KRW 5,800.00 | KRW 5,990.00 | KRW 5,800.00 | 218.73K |
| 2026-07-21 | KRW 5,800.00 | 0.00% | KRW 5,960.00 | KRW 5,960.00 | KRW 5,780.00 | 122.18K |
| 2026-07-20 | KRW 5,800.00 | -1.19% | KRW 5,830.00 | KRW 5,900.00 | KRW 5,750.00 | 129.12K |
| 2026-07-16 | KRW 5,870.00 | -1.84% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,840.00 | 170.36K |
| 2026-07-15 | KRW 5,980.00 | -0.33% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,970.00 | 69.02K |
| 2026-07-14 | KRW 6,000.00 | -1.15% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,960.00 | 124.75K |
| 2026-07-13 | KRW 6,070.00 | -2.10% | KRW 6,200.00 | KRW 6,260.00 | KRW 6,060.00 | 186.59K |
| 2026-07-10 | KRW 6,200.00 | +2.31% | KRW 6,190.00 | KRW 6,250.00 | KRW 6,080.00 | 216.71K |
| 2026-07-09 | KRW 6,060.00 | -5.16% | KRW 6,420.00 | KRW 6,420.00 | KRW 5,990.00 | 162.92K |
| 2026-07-08 | KRW 6,390.00 | -4.63% | KRW 6,710.00 | KRW 6,710.00 | KRW 6,340.00 | 100.67K |
| 2026-07-07 | KRW 6,700.00 | -3.18% | KRW 6,900.00 | KRW 6,940.00 | KRW 6,580.00 | 130.44K |
| 2026-07-06 | KRW 6,920.00 | -0.57% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,890.00 | 25.11K |
| 2026-07-03 | KRW 6,960.00 | -1.14% | KRW 7,040.00 | KRW 7,050.00 | KRW 6,890.00 | 48.01K |
| 2026-07-02 | KRW 7,040.00 | +0.57% | KRW 7,090.00 | KRW 7,100.00 | KRW 6,920.00 | 16.69K |
| 2026-07-01 | KRW 7,000.00 | +1.89% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,850.00 | 13.66K |
| 2026-06-30 | KRW 6,870.00 | -1.01% | KRW 7,120.00 | KRW 7,120.00 | KRW 6,850.00 | 16.32K |
| 2026-06-29 | KRW 6,940.00 | -0.86% | KRW 6,980.00 | KRW 7,000.00 | KRW 6,750.00 | 22.40K |
| 2026-06-26 | KRW 7,000.00 | +2.49% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,650.00 | 37.79K |
| 2026-06-25 | KRW 6,830.00 | +0.15% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,740.00 | 22.87K |
| 2026-06-24 | KRW 6,820.00 | +0.89% | KRW 7,070.00 | KRW 7,070.00 | KRW 6,670.00 | 26.93K |
| 2026-06-23 | KRW 6,760.00 | -1.31% | KRW 6,930.00 | KRW 6,950.00 | KRW 6,710.00 | 35.53K |
| 2026-06-22 | KRW 6,850.00 | -2.97% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,840.00 | 38.41K |
| 2026-06-19 | KRW 7,060.00 | -0.42% | KRW 7,100.00 | KRW 7,130.00 | KRW 6,930.00 | 37.10K |
| 2026-06-18 | KRW 7,090.00 | -1.53% | KRW 7,270.00 | KRW 7,270.00 | KRW 7,090.00 | 48.57K |
| 2026-06-17 | KRW 7,200.00 | -0.83% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,200.00 | 30.38K |
| 2026-06-16 | KRW 7,260.00 | +0.28% | KRW 7,240.00 | KRW 7,360.00 | KRW 7,240.00 | 31.25K |
| 2026-06-15 | KRW 7,240.00 | -3.21% | KRW 7,480.00 | KRW 7,540.00 | KRW 7,200.00 | 100.70K |
| 2026-06-12 | KRW 7,480.00 | +0.54% | KRW 7,490.00 | KRW 7,600.00 | KRW 7,440.00 | 35.72K |
| 2026-06-11 | KRW 7,440.00 | +1.36% | KRW 7,340.00 | KRW 7,450.00 | KRW 7,290.00 | 24.64K |
| 2026-06-10 | KRW 7,340.00 | -0.81% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,200.00 | 16.20K |
| 2026-06-09 | KRW 7,400.00 | +3.21% | KRW 7,300.00 | KRW 7,420.00 | KRW 7,190.00 | 18.37K |
| 2026-06-08 | KRW 7,170.00 | -3.11% | KRW 7,300.00 | KRW 7,460.00 | KRW 7,150.00 | 61.19K |
| 2026-06-05 | KRW 7,400.00 | 0.00% | KRW 7,400.00 | KRW 7,490.00 | KRW 7,300.00 | 26.84K |
| 2026-06-04 | KRW 7,400.00 | +0.41% | KRW 7,370.00 | KRW 7,460.00 | KRW 7,270.00 | 25.34K |
| 2026-06-02 | KRW 7,370.00 | +2.08% | KRW 7,220.00 | KRW 7,380.00 | KRW 7,150.00 | 37.08K |
| 2026-06-01 | KRW 7,220.00 | +0.98% | KRW 7,150.00 | KRW 7,320.00 | KRW 7,060.00 | 39.28K |
| 2026-05-29 | KRW 7,150.00 | -1.11% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,060.00 | 40.25K |
| 2026-05-28 | KRW 7,230.00 | +0.42% | KRW 7,200.00 | KRW 7,280.00 | KRW 7,090.00 | 30.71K |
| 2026-05-27 | KRW 7,200.00 | -1.77% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,150.00 | 43.57K |
| 2026-05-26 | KRW 7,330.00 | -2.14% | KRW 7,490.00 | KRW 7,910.00 | KRW 7,250.00 | 43.85K |
| 2026-05-22 | KRW 7,490.00 | +1.77% | KRW 7,360.00 | KRW 7,490.00 | KRW 7,200.00 | 70.33K |