H&S HighTech Corp.(KR:044990)
$9,870.00+10.00 (+0.10%)
KR:044990
H&S HighTech Corp. historical prices
$9,870.00
At close:+10.00 (+0.10%)
H&S HighTech Corp. (044990) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9,800.00 | 10,130.00 | 9,700.00 | 9,870.00 | 9,870.00 | +0.10% | 5,953 | 0.63 |
| Nov 12, 2026 | 9,880.00 | 10,000.00 | 9,700.00 | 9,860.00 | 9,860.00 | -0.20% | 8,847 | 0.94 |
| Nov 11, 2026 | 9,970.00 | 9,970.00 | 9,700.00 | 9,880.00 | 9,880.00 | +2.07% | 7,908 | 0.83 |
| Nov 10, 2026 | 9,520.00 | 9,800.00 | 9,520.00 | 9,680.00 | 9,680.00 | +1.68% | 5,102 | 0.53 |
| Nov 09, 2026 | 9,180.00 | 9,680.00 | 9,180.00 | 9,490.00 | 9,490.00 | -0.32% | 12,504 | 1.31 |
| Nov 06, 2026 | 9,750.00 | 9,750.00 | 9,150.00 | 9,520.00 | 9,520.00 | -4.99% | 15,179 | 1.57 |
| Nov 05, 2026 | 10,080.00 | 10,110.00 | 9,690.00 | 10,020.00 | 10,020.00 | -0.60% | 9,589 | 0.99 |
| Nov 04, 2026 | 10,240.00 | 10,240.00 | 9,800.00 | 10,080.00 | 10,080.00 | -0.20% | 9,429 | 0.98 |
| Nov 03, 2026 | 10,240.00 | 10,240.00 | 9,900.00 | 10,100.00 | 10,100.00 | -1.37% | 11,743 | 1.20 |
| Nov 02, 2026 | 10,070.00 | 10,400.00 | 10,000.00 | 10,240.00 | 10,240.00 | +0.79% | 5,967 | 0.61 |
| Oct 30, 2026 | 10,230.00 | 10,310.00 | 9,970.00 | 10,160.00 | 10,160.00 | -1.65% | 8,136 | 0.82 |
| Oct 29, 2026 | 10,500.00 | 10,560.00 | 10,140.00 | 10,330.00 | 10,330.00 | -3.28% | 5,039 | 0.49 |
| Oct 28, 2026 | 10,390.00 | 10,750.00 | 10,360.00 | 10,680.00 | 10,680.00 | +2.79% | 8,250 | 0.77 |
| Oct 27, 2026 | 10,700.00 | 10,700.00 | 10,180.00 | 10,390.00 | 10,390.00 | 0.00% | 5,068 | 0.43 |
| Oct 26, 2026 | 10,060.00 | 10,550.00 | 10,060.00 | 10,390.00 | 10,390.00 | -0.10% | 3,367 | 0.27 |
| Oct 23, 2026 | 10,050.00 | 10,500.00 | 9,840.00 | 10,400.00 | 10,400.00 | +0.48% | 13,202 | 1.05 |
| Oct 22, 2026 | 10,420.00 | 10,430.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.86% | 9,503 | 0.76 |
| Oct 21, 2026 | 10,680.00 | 10,800.00 | 10,370.00 | 10,440.00 | 10,440.00 | -3.06% | 14,905 | 1.19 |
| Oct 20, 2026 | 10,940.00 | 11,110.00 | 10,400.00 | 10,770.00 | 10,770.00 | -1.73% | 7,185 | 0.57 |
| Oct 19, 2026 | 10,800.00 | 11,050.00 | 10,590.00 | 10,960.00 | 10,960.00 | +1.29% | 5,257 | 0.41 |
| Oct 16, 2026 | 10,600.00 | 10,880.00 | 10,470.00 | 10,820.00 | 10,820.00 | +3.24% | 8,187 | 0.63 |
| Oct 15, 2026 | 10,740.00 | 11,110.00 | 10,210.00 | 10,480.00 | 10,480.00 | -8.23% | 24,328 | 1.89 |
| Oct 14, 2026 | 11,200.00 | 11,665.00 | 11,090.00 | 11,420.00 | 11,420.00 | -0.70% | 9,115 | 0.71 |
| Oct 13, 2026 | 11,410.00 | 11,740.00 | 10,710.00 | 11,500.00 | 11,500.00 | -1.20% | 15,277 | 1.21 |
| Oct 12, 2026 | 11,750.00 | 11,780.00 | 11,290.00 | 11,640.00 | 11,640.00 | -1.19% | 11,756 | 0.92 |
| Oct 09, 2026 | 11,780.00 | 12,100.00 | 11,660.00 | 11,780.00 | 11,780.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,810.00 | 12,100.00 | 11,660.00 | 11,780.00 | 11,780.00 | -0.34% | 2,765 | 0.21 |
| Oct 07, 2026 | 12,080.00 | 12,400.00 | 11,770.00 | 11,820.00 | 11,820.00 | -1.75% | 11,500 | 0.84 |
| Oct 06, 2026 | 11,710.00 | 12,080.00 | 11,710.00 | 12,030.00 | 12,030.00 | +3.00% | 14,600 | 1.06 |
| Oct 05, 2026 | 11,680.00 | 11,820.00 | 11,190.00 | 11,680.00 | 11,680.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,300.00 | 11,820.00 | 11,190.00 | 11,680.00 | 11,680.00 | +3.82% | 13,127 | 0.94 |
| Oct 01, 2026 | 10,840.00 | 11,280.00 | 10,840.00 | 11,250.00 | 11,250.00 | +3.78% | 18,206 | 1.31 |
| Sep 30, 2026 | 10,870.00 | 11,010.00 | 10,820.00 | 10,840.00 | 10,840.00 | -0.28% | 3,851 | 0.27 |
| Sep 29, 2026 | 10,950.00 | 11,270.00 | 10,730.00 | 10,870.00 | 10,870.00 | -0.73% | 7,533 | 0.53 |
| Sep 28, 2026 | 10,840.00 | 11,610.00 | 10,580.00 | 10,950.00 | 10,950.00 | +0.92% | 14,834 | 1.04 |
| Sep 25, 2026 | 10,850.00 | 10,920.00 | 10,720.00 | 10,850.00 | 10,850.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10,850.00 | 10,920.00 | 10,720.00 | 10,850.00 | 10,850.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,890.00 | 10,920.00 | 10,720.00 | 10,850.00 | 10,850.00 | +1.69% | 7,996 | 0.52 |
| Sep 22, 2026 | 10,900.00 | 11,500.00 | 10,590.00 | 10,670.00 | 10,670.00 | +0.95% | 21,221 | 1.38 |
| Sep 21, 2026 | 10,700.00 | 10,700.00 | 10,360.00 | 10,570.00 | 10,570.00 | -0.19% | 15,462 | 0.99 |
| Sep 18, 2026 | 10,380.00 | 10,690.00 | 10,360.00 | 10,590.00 | 10,590.00 | +2.02% | 9,257 | 0.58 |
| Sep 17, 2026 | 10,860.00 | 10,860.00 | 10,300.00 | 10,380.00 | 10,380.00 | -0.19% | 3,757 | 0.23 |
| Sep 16, 2026 | 10,630.00 | 11,070.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.76% | 14,564 | 0.88 |
| Sep 15, 2026 | 10,540.00 | 10,900.00 | 10,220.00 | 10,480.00 | 10,480.00 | -1.04% | 9,536 | 0.57 |
| Sep 14, 2026 | 10,910.00 | 11,000.00 | 10,440.00 | 10,590.00 | 10,590.00 | -2.84% | 11,561 | 0.68 |
| Sep 11, 2026 | 10,860.00 | 11,180.00 | 10,670.00 | 10,900.00 | 10,900.00 | +0.37% | 5,731 | 0.33 |
| Sep 10, 2026 | 10,790.00 | 11,000.00 | 10,430.00 | 10,860.00 | 10,860.00 | +0.56% | 19,214 | 1.02 |
| Sep 09, 2026 | 10,850.00 | 10,950.00 | 10,480.00 | 10,800.00 | 10,800.00 | 0.00% | 9,138 | 0.47 |
| Sep 08, 2026 | 11,300.00 | 11,340.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.10% | 13,911 | 0.72 |
| Sep 07, 2026 | 11,300.00 | 11,340.00 | 10,860.00 | 10,920.00 | 10,920.00 | -1.09% | 8,955 | 0.46 |
