H&S HighTech Corp. 044990
KRX · South Korea · Electronic Technology
KRW 11,680.00+430.00 (+3.82%)
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 11,680.00 | +3.82% | KRW 11,300.00 | KRW 11,820.00 | KRW 11,190.00 | 13.13K |
| 2026-10-01 | KRW 11,250.00 | +3.78% | KRW 10,840.00 | KRW 11,280.00 | KRW 10,840.00 | 18.21K |
| 2026-09-30 | KRW 10,840.00 | -0.28% | KRW 10,870.00 | KRW 11,010.00 | KRW 10,820.00 | 3.85K |
| 2026-09-29 | KRW 10,870.00 | -0.73% | KRW 10,950.00 | KRW 11,270.00 |
| KRW 10,730.00 |
| 7.53K |
| 2026-09-28 | KRW 10,950.00 | +0.92% | KRW 10,840.00 | KRW 11,610.00 | KRW 10,580.00 | 14.83K |
| 2026-09-23 | KRW 10,850.00 | +1.69% | KRW 10,890.00 | KRW 10,920.00 | KRW 10,720.00 | 8.00K |
| 2026-09-22 | KRW 10,670.00 | +0.95% | KRW 10,900.00 | KRW 11,500.00 | KRW 10,590.00 | 21.22K |
| 2026-09-21 | KRW 10,570.00 | -0.19% | KRW 10,700.00 | KRW 10,700.00 | KRW 10,360.00 | 15.46K |
| 2026-09-18 | KRW 10,590.00 | +2.02% | KRW 10,380.00 | KRW 10,690.00 | KRW 10,360.00 | 9.26K |
| 2026-09-17 | KRW 10,380.00 | -0.19% | KRW 10,860.00 | KRW 10,860.00 | KRW 10,300.00 | 3.76K |
| 2026-09-16 | KRW 10,400.00 | -0.76% | KRW 10,630.00 | KRW 11,070.00 | KRW 10,250.00 | 14.56K |
| 2026-09-15 | KRW 10,480.00 | -1.04% | KRW 10,540.00 | KRW 10,900.00 | KRW 10,220.00 | 10.60K |
| 2026-09-14 | KRW 10,590.00 | -2.84% | KRW 10,910.00 | KRW 11,000.00 | KRW 10,440.00 | 11.56K |
| 2026-09-11 | KRW 10,900.00 | +0.37% | KRW 10,860.00 | KRW 11,180.00 | KRW 10,670.00 | 5.73K |
| 2026-09-10 | KRW 10,860.00 | +0.56% | KRW 10,790.00 | KRW 11,000.00 | KRW 10,430.00 | 19.21K |
| 2026-09-09 | KRW 10,800.00 | 0.00% | KRW 10,850.00 | KRW 10,950.00 | KRW 10,480.00 | 9.14K |
| 2026-09-08 | KRW 10,800.00 | -1.10% | KRW 11,300.00 | KRW 11,340.00 | KRW 10,700.00 | 13.91K |
| 2026-09-07 | KRW 10,920.00 | -1.09% | KRW 11,300.00 | KRW 11,340.00 | KRW 10,860.00 | 8.96K |
| 2026-09-04 | KRW 11,040.00 | +0.36% | KRW 11,000.00 | KRW 11,500.00 | KRW 10,830.00 | 6.19K |
| 2026-09-03 | KRW 11,000.00 | +0.09% | KRW 11,490.00 | KRW 11,490.00 | KRW 10,800.00 | 7.97K |
| 2026-09-02 | KRW 10,990.00 | -1.70% | KRW 10,960.00 | KRW 11,290.00 | KRW 10,870.00 | 10.58K |
| 2026-09-01 | KRW 11,180.00 | -1.67% | KRW 11,500.00 | KRW 11,680.00 | KRW 11,020.00 | 3.48K |
| 2026-08-31 | KRW 11,370.00 | +0.71% | KRW 11,210.00 | KRW 11,810.00 | KRW 10,990.00 | 10.35K |
| 2026-08-28 | KRW 11,290.00 | 0.00% | KRW 11,250.00 | KRW 11,380.00 | KRW 10,950.00 | 8.69K |
| 2026-08-27 | KRW 11,290.00 | +0.09% | KRW 11,600.00 | KRW 11,600.00 | KRW 11,210.00 | 7.30K |
| 2026-08-26 | KRW 11,280.00 | +0.18% | KRW 11,280.00 | KRW 11,500.00 | KRW 11,090.00 | 11.04K |
| 2026-08-25 | KRW 11,260.00 | +0.72% | KRW 11,300.00 | KRW 11,300.00 | KRW 10,810.00 | 9.20K |
| 2026-08-24 | KRW 11,180.00 | -1.76% | KRW 11,500.00 | KRW 11,950.00 | KRW 11,170.00 | 7.94K |
| 2026-08-21 | KRW 11,380.00 | -5.09% | KRW 11,990.00 | KRW 11,990.00 | KRW 11,220.00 | 10.12K |
| 2026-08-20 | KRW 11,990.00 | -0.42% | KRW 12,150.00 | KRW 12,450.00 | KRW 11,990.00 | 11.02K |
| 2026-08-19 | KRW 12,040.00 | -2.90% | KRW 12,300.00 | KRW 12,420.00 | KRW 12,030.00 | 7.17K |
| 2026-08-18 | KRW 12,400.00 | -3.88% | KRW 12,900.00 | KRW 12,940.00 | KRW 12,240.00 | 16.13K |
| 2026-08-14 | KRW 12,900.00 | +1.98% | KRW 12,900.00 | KRW 13,270.00 | KRW 12,820.00 | 17.32K |
| 2026-08-13 | KRW 12,650.00 | -2.69% | KRW 13,000.00 | KRW 13,700.00 | KRW 12,620.00 | 10.64K |
| 2026-08-12 | KRW 13,000.00 | +1.56% | KRW 12,640.00 | KRW 13,200.00 | KRW 12,640.00 | 7.66K |
| 2026-08-11 | KRW 12,800.00 | +4.66% | KRW 12,400.00 | KRW 12,930.00 | KRW 12,170.00 | 26.01K |
| 2026-08-10 | KRW 12,230.00 | +1.75% | KRW 12,070.00 | KRW 12,250.00 | KRW 11,920.00 | 9.56K |
| 2026-08-07 | KRW 12,020.00 | -0.25% | KRW 11,960.00 | KRW 12,160.00 | KRW 11,780.00 | 6.17K |
| 2026-08-06 | KRW 12,050.00 | -0.25% | KRW 12,000.00 | KRW 12,400.00 | KRW 11,840.00 | 20.20K |
| 2026-08-05 | KRW 12,080.00 | +2.37% | KRW 12,010.00 | KRW 12,080.00 | KRW 11,800.00 | 10.17K |
| 2026-08-04 | KRW 11,800.00 | +4.98% | KRW 11,250.00 | KRW 11,910.00 | KRW 11,250.00 | 11.17K |
| 2026-08-03 | KRW 11,240.00 | +3.12% | KRW 10,710.00 | KRW 11,800.00 | KRW 10,590.00 | 31.67K |
| 2026-07-31 | KRW 10,900.00 | +6.34% | KRW 10,230.00 | KRW 11,000.00 | KRW 10,230.00 | 33.41K |
| 2026-07-30 | KRW 10,250.00 | +11.17% | KRW 8,500.00 | KRW 10,620.00 | KRW 8,500.00 | 69.23K |
| 2026-07-29 | KRW 9,220.00 | -8.80% | KRW 9,940.00 | KRW 10,470.00 | KRW 8,720.00 | 48.84K |
| 2026-07-28 | KRW 10,110.00 | -6.30% | KRW 10,670.00 | KRW 10,770.00 | KRW 10,110.00 | 17.87K |
| 2026-07-27 | KRW 10,790.00 | +0.47% | KRW 10,640.00 | KRW 11,070.00 | KRW 10,440.00 | 7.51K |
| 2026-07-24 | KRW 10,740.00 | -1.92% | KRW 10,800.00 | KRW 10,900.00 | KRW 10,390.00 | 14.33K |
| 2026-07-23 | KRW 10,950.00 | +5.19% | KRW 10,430.00 | KRW 10,990.00 | KRW 10,430.00 | 15.31K |
| 2026-07-22 | KRW 10,410.00 | -1.98% | KRW 10,630.00 | KRW 11,040.00 | KRW 10,410.00 | 12.93K |
| 2026-07-21 | KRW 10,620.00 | +1.63% | KRW 10,170.00 | KRW 10,740.00 | KRW 10,170.00 | 22.56K |
| 2026-07-20 | KRW 10,450.00 | -4.30% | KRW 10,990.00 | KRW 10,990.00 | KRW 10,200.00 | 20.49K |
| 2026-07-16 | KRW 10,920.00 | -0.73% | KRW 10,800.00 | KRW 11,080.00 | KRW 10,700.00 | 8.36K |
| 2026-07-15 | KRW 11,000.00 | +5.36% | KRW 10,440.00 | KRW 11,080.00 | KRW 10,420.00 | 15.61K |
| 2026-07-14 | KRW 10,440.00 | -5.09% | KRW 10,990.00 | KRW 10,990.00 | KRW 10,100.00 | 25.34K |
| 2026-07-13 | KRW 11,000.00 | -5.01% | KRW 11,950.00 | KRW 11,950.00 | KRW 10,920.00 | 20.92K |
| 2026-07-10 | KRW 11,580.00 | +5.37% | KRW 10,910.00 | KRW 11,700.00 | KRW 10,910.00 | 25.61K |
| 2026-07-09 | KRW 10,990.00 | -3.43% | KRW 11,370.00 | KRW 11,900.00 | KRW 10,900.00 | 23.72K |
| 2026-07-08 | KRW 11,380.00 | -3.80% | KRW 11,710.00 | KRW 11,880.00 | KRW 11,240.00 | 12.34K |
| 2026-07-07 | KRW 11,830.00 | -1.74% | KRW 12,420.00 | KRW 12,430.00 | KRW 11,530.00 | 16.69K |
| 2026-07-06 | KRW 12,040.00 | +0.25% | KRW 12,300.00 | KRW 12,300.00 | KRW 11,680.00 | 13.34K |
| 2026-07-03 | KRW 12,010.00 | +0.84% | KRW 11,910.00 | KRW 12,260.00 | KRW 11,330.00 | 17.52K |
| 2026-07-02 | KRW 11,910.00 | -3.33% | KRW 12,700.00 | KRW 12,700.00 | KRW 11,710.00 | 12.09K |
| 2026-07-01 | KRW 12,320.00 | -2.69% | KRW 12,660.00 | KRW 12,700.00 | KRW 12,250.00 | 17.00K |
| 2026-06-30 | KRW 12,660.00 | +1.20% | KRW 12,300.00 | KRW 12,690.00 | KRW 12,300.00 | 14.12K |
| 2026-06-29 | KRW 12,510.00 | +7.94% | KRW 11,030.00 | KRW 12,890.00 | KRW 11,030.00 | 20.43K |
| 2026-06-26 | KRW 11,590.00 | -2.93% | KRW 11,850.00 | KRW 12,200.00 | KRW 11,260.00 | 37.08K |
| 2026-06-25 | KRW 11,940.00 | -2.93% | KRW 12,210.00 | KRW 12,590.00 | KRW 11,880.00 | 29.39K |
| 2026-06-24 | KRW 12,300.00 | -0.49% | KRW 12,050.00 | KRW 12,640.00 | KRW 12,050.00 | 23.72K |
| 2026-06-23 | KRW 12,360.00 | -7.97% | KRW 13,300.00 | KRW 13,640.00 | KRW 12,300.00 | 35.92K |
| 2026-06-22 | KRW 13,430.00 | -6.08% | KRW 14,300.00 | KRW 14,300.00 | KRW 13,220.00 | 23.33K |
| 2026-06-19 | KRW 14,300.00 | +0.56% | KRW 14,220.00 | KRW 14,300.00 | KRW 13,150.00 | 32.53K |
| 2026-06-18 | KRW 14,220.00 | -1.52% | KRW 14,190.00 | KRW 14,770.00 | KRW 14,150.00 | 18.31K |
| 2026-06-17 | KRW 14,440.00 | +0.98% | KRW 14,300.00 | KRW 14,480.00 | KRW 13,950.00 | 25.13K |
| 2026-06-16 | KRW 14,300.00 | +0.35% | KRW 14,310.00 | KRW 15,100.00 | KRW 14,120.00 | 34.15K |
| 2026-06-15 | KRW 14,250.00 | +0.64% | KRW 14,630.00 | KRW 16,000.00 | KRW 13,910.00 | 109.25K |
| 2026-06-12 | KRW 14,160.00 | +6.63% | KRW 13,830.00 | KRW 14,580.00 | KRW 13,460.00 | 45.09K |
| 2026-06-11 | KRW 13,280.00 | +2.31% | KRW 12,990.00 | KRW 13,600.00 | KRW 12,320.00 | 14.64K |
| 2026-06-10 | KRW 12,980.00 | -0.76% | KRW 13,000.00 | KRW 13,730.00 | KRW 12,800.00 | 26.90K |
| 2026-06-09 | KRW 13,080.00 | +10.19% | KRW 11,730.00 | KRW 13,570.00 | KRW 11,730.00 | 70.34K |
| 2026-06-08 | KRW 11,870.00 | -8.06% | KRW 12,900.00 | KRW 12,900.00 | KRW 11,810.00 | 56.23K |
| 2026-06-05 | KRW 12,910.00 | -2.34% | KRW 12,950.00 | KRW 13,410.00 | KRW 12,530.00 | 39.20K |
| 2026-06-04 | KRW 13,220.00 | +1.23% | KRW 13,030.00 | KRW 13,640.00 | KRW 13,030.00 | 28.80K |
| 2026-06-02 | KRW 13,060.00 | -4.32% | KRW 13,570.00 | KRW 13,600.00 | KRW 12,990.00 | 48.19K |
| 2026-06-01 | KRW 13,650.00 | -2.57% | KRW 14,000.00 | KRW 14,180.00 | KRW 13,340.00 | 68.87K |
| 2026-05-29 | KRW 14,010.00 | +0.14% | KRW 14,150.00 | KRW 14,350.00 | KRW 13,700.00 | 34.07K |
| 2026-05-28 | KRW 13,990.00 | -2.37% | KRW 14,450.00 | KRW 14,870.00 | KRW 13,500.00 | 53.27K |
| 2026-05-27 | KRW 14,330.00 | -5.29% | KRW 15,130.00 | KRW 15,520.00 | KRW 14,300.00 | 62.25K |
| 2026-05-26 | KRW 15,130.00 | +1.89% | KRW 14,850.00 | KRW 15,520.00 | KRW 14,700.00 | 71.28K |
| 2026-05-22 | KRW 14,850.00 | +3.34% | KRW 14,480.00 | KRW 15,010.00 | KRW 14,480.00 | 26.30K |