Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

HS Ad Inc. (035000.KS)

7,150.00
+60.00
+(0.85%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20257,070.007,190.007,050.007,150.007,150.0010,398
Apr 30, 20257,070.007,140.007,040.007,090.007,090.009,922
Apr 29, 20257,080.007,130.007,030.007,070.007,070.009,553
Apr 28, 20257,090.007,130.007,040.007,110.007,110.009,757
Apr 25, 20257,000.007,070.006,980.007,040.007,040.0014,131
Apr 24, 20257,010.007,080.006,960.007,000.007,000.006,642
Apr 23, 20256,980.007,080.006,970.007,020.007,020.0010,426
Apr 22, 20257,070.007,080.006,960.007,020.007,020.009,531
Apr 21, 20256,980.007,050.006,960.007,010.007,010.0013,977
Apr 18, 20256,950.006,990.006,820.006,980.006,980.0037,568
Apr 17, 20256,820.006,890.006,820.006,860.006,860.009,980
Apr 16, 20256,900.006,900.006,820.006,820.006,820.008,189
Apr 15, 20256,840.006,890.006,840.006,890.006,890.005,051
Apr 14, 20256,880.006,900.006,830.006,880.006,880.0013,401
Apr 11, 20256,850.006,880.006,770.006,880.006,880.009,220
Apr 10, 20256,780.006,840.006,720.006,840.006,840.0011,652
Apr 9, 20256,770.006,880.006,610.006,650.006,650.0025,334
Apr 8, 20256,700.006,780.006,690.006,770.006,770.0014,438
Apr 7, 20256,820.006,820.006,620.006,650.006,650.0061,474
Apr 4, 20256,800.006,840.006,770.006,820.006,820.0042,084
Apr 3, 20256,760.006,860.006,760.006,810.006,810.0014,336
Apr 2, 20256,800.006,860.006,740.006,820.006,820.0017,215
Apr 1, 20256,660.006,780.006,660.006,780.006,780.0042,241
Mar 31, 20256,700.006,740.006,620.006,660.006,660.0022,334
Mar 28, 20256,680.006,710.006,660.006,700.006,700.0013,224
Mar 27, 20256,690.006,750.006,600.006,700.006,700.0028,252
Mar 26, 20256,690.006,690.006,630.006,650.006,650.0015,255
Mar 25, 20256,670.006,710.006,620.006,640.006,640.0024,764
Mar 24, 20256,640.006,690.006,610.006,650.006,650.0020,866
Mar 21, 20256,600.006,670.006,600.006,640.006,640.0022,868
Mar 20, 20256,750.006,760.006,590.006,640.006,640.0030,603
Mar 19, 20256,700.006,760.006,690.006,720.006,720.0052,363
Mar 18, 2025 550 Dividend
Mar 18, 20256,700.006,780.006,560.006,700.006,700.00143,010
Mar 17, 20257,200.007,270.007,170.007,170.006,620.0094,066
Mar 14, 20257,280.007,310.007,210.007,270.006,712.3343,623
Mar 13, 20257,260.007,330.007,260.007,280.006,721.5623,091
Mar 12, 20257,300.007,310.007,240.007,280.006,721.569,146
Mar 11, 20257,310.007,330.007,270.007,270.006,712.3334,312
Mar 10, 20257,310.007,350.007,270.007,340.006,776.96121,257
Mar 7, 20257,280.007,340.007,240.007,300.006,740.0334,908
Mar 6, 20257,260.007,290.007,240.007,280.006,721.567,663
Mar 5, 20257,160.007,280.007,160.007,240.006,684.6313,975
Mar 4, 20257,160.007,220.007,060.007,220.006,666.1626,481
Feb 28, 20257,250.007,250.007,090.007,170.006,620.0019,428
Feb 27, 20257,290.007,320.007,180.007,260.006,703.1023,912
Feb 26, 20257,190.007,320.007,190.007,300.006,740.0323,427
Feb 25, 20257,170.007,230.007,150.007,210.006,656.9330,725
Feb 24, 20257,170.007,190.007,150.007,170.006,620.006,432
Feb 21, 20257,140.007,200.007,130.007,170.006,620.0032,877
Feb 20, 20257,120.007,160.007,070.007,140.006,592.3010,784
Feb 19, 20257,100.007,160.007,030.007,130.006,583.0729,901
Feb 18, 20257,090.007,150.007,040.007,110.006,564.6030,149
Feb 17, 20256,980.007,110.006,960.007,110.006,564.6070,675
Feb 14, 20256,870.006,970.006,870.006,960.006,426.1116,885
Feb 13, 20256,870.006,930.006,830.006,920.006,389.1843,112
Feb 12, 20256,920.006,920.006,800.006,870.006,343.0116,376
Feb 11, 20256,910.006,940.006,850.006,860.006,333.7830,996
Feb 10, 20256,860.006,900.006,840.006,900.006,370.7132,404
Feb 7, 20256,870.006,890.006,810.006,870.006,343.0130,912
Feb 6, 20256,890.006,900.006,780.006,880.006,352.2543,696
Feb 5, 20256,660.006,900.006,650.006,900.006,370.71187,820
Feb 4, 20256,400.006,650.006,400.006,650.006,139.8931,606
Feb 3, 20256,410.006,440.006,320.006,410.005,918.3034,221
Jan 31, 20256,370.006,420.006,350.006,410.005,918.3010,207
Jan 24, 20256,380.006,390.006,350.006,370.005,881.374,937
Jan 23, 20256,350.006,380.006,350.006,350.005,862.905,159
Jan 22, 20256,380.006,400.006,370.006,380.005,890.605,309
Jan 21, 20256,380.006,380.006,350.006,380.005,890.606,134
Jan 20, 20256,350.006,390.006,340.006,350.005,862.903,024
Jan 17, 20256,370.006,370.006,330.006,350.005,862.906,409
Jan 16, 20256,400.006,470.006,330.006,370.005,881.3735,753
Jan 15, 20256,300.006,330.006,270.006,330.005,844.441,893
Jan 14, 20256,330.006,330.006,270.006,300.005,816.742,436
Jan 13, 20256,330.006,330.006,280.006,320.005,835.202,002
Jan 10, 20256,330.006,330.006,280.006,320.005,835.201,873
Jan 9, 20256,330.006,330.006,280.006,330.005,844.445,009
Jan 8, 20256,320.006,330.006,270.006,330.005,844.445,394
Jan 7, 20256,280.006,370.006,280.006,310.005,825.973,818
Jan 6, 20256,340.006,340.006,250.006,300.005,816.7415,011
Jan 3, 20256,350.006,350.006,270.006,270.005,789.046,677
Jan 2, 20256,340.006,340.006,270.006,320.005,835.2018,312
Dec 30, 20246,390.006,390.006,260.006,340.005,853.679,552
Dec 27, 20246,300.006,340.006,250.006,300.005,816.7434,742
Dec 26, 20246,380.006,410.006,360.006,410.005,918.3013,310
Dec 24, 20246,440.006,440.006,370.006,400.005,909.0716,175
Dec 23, 20246,420.006,450.006,370.006,430.005,936.7613,564
Dec 20, 20246,430.006,430.006,340.006,410.005,918.304,819
Dec 19, 20246,400.006,410.006,360.006,410.005,918.307,705
Dec 18, 20246,430.006,430.006,350.006,420.005,927.532,494
Dec 17, 20246,420.006,420.006,360.006,400.005,909.073,205
Dec 16, 20246,390.006,420.006,360.006,400.005,909.076,066
Dec 13, 20246,400.006,400.006,330.006,390.005,899.836,140
Dec 12, 20246,340.006,460.006,290.006,350.005,862.9011,551
Dec 11, 20246,270.006,370.006,270.006,340.005,853.677,531
Dec 10, 20246,170.006,310.006,160.006,270.005,789.048,856
Dec 9, 20246,310.006,310.006,150.006,160.005,687.4831,285
Dec 6, 20246,390.006,390.006,330.006,360.005,872.1314,289
Dec 5, 20246,340.006,410.006,330.006,370.005,881.378,841
Dec 4, 20246,320.006,450.006,320.006,370.005,881.3730,382
Dec 3, 20246,430.006,450.006,400.006,440.005,946.008,532
Dec 2, 20246,460.006,460.006,390.006,430.005,936.766,127
Nov 29, 20246,410.006,430.006,380.006,410.005,918.3021,009
Nov 28, 20246,430.006,440.006,400.006,420.005,927.535,530
Nov 27, 20246,420.006,440.006,380.006,420.005,927.538,986
Nov 26, 20246,390.006,440.006,380.006,430.005,936.7623,894
Nov 25, 20246,430.006,430.006,410.006,410.005,918.306,325
Nov 22, 20246,420.006,420.006,380.006,390.005,899.832,598
Nov 21, 20246,400.006,430.006,400.006,410.005,918.309,771
Nov 20, 20246,410.006,420.006,370.006,410.005,918.304,353
Nov 19, 20246,370.006,440.006,360.006,410.005,918.3013,812
Nov 18, 20246,360.006,460.006,360.006,420.005,927.5322,231
Nov 15, 20246,310.006,370.006,280.006,360.005,872.139,996
Nov 14, 20246,510.006,510.006,310.006,310.005,825.977,153
Nov 13, 20246,390.006,410.006,310.006,310.005,825.9712,350
Nov 12, 20246,520.006,520.006,360.006,390.005,899.8337,428
Nov 11, 20246,540.006,550.006,450.006,520.006,019.8610,674
Nov 8, 20246,450.006,540.006,420.006,540.006,038.3310,577
Nov 7, 20246,480.006,520.006,450.006,450.005,955.233,645
Nov 6, 20246,480.006,500.006,450.006,450.005,955.234,715
Nov 5, 20246,480.006,500.006,440.006,480.005,982.935,508
Nov 4, 20246,420.006,500.006,410.006,480.005,982.936,364
Nov 1, 20246,380.006,460.006,360.006,420.005,927.539,079
Oct 31, 20246,370.006,450.006,350.006,430.005,936.7616,215
Oct 30, 20246,400.006,430.006,380.006,390.005,899.833,706
Oct 29, 20246,400.006,400.006,370.006,400.005,909.072,766
Oct 28, 20246,380.006,400.006,380.006,400.005,909.075,545
Oct 25, 20246,410.006,420.006,380.006,380.005,890.604,744
Oct 24, 20246,420.006,430.006,350.006,410.005,918.3010,223
Oct 23, 20246,490.006,490.006,360.006,430.005,936.7621,707
Oct 22, 20246,390.006,460.006,380.006,390.005,899.8313,509
Oct 21, 20246,420.006,430.006,390.006,390.005,899.839,184
Oct 18, 20246,450.006,450.006,390.006,420.005,927.5313,798
Oct 17, 20246,430.006,450.006,390.006,450.005,955.2310,288
Oct 16, 20246,440.006,440.006,380.006,400.005,909.072,539
Oct 15, 20246,400.006,440.006,390.006,390.005,899.833,625
Oct 14, 20246,420.006,450.006,380.006,400.005,909.079,374
Oct 11, 20246,430.006,430.006,410.006,430.005,936.768,527
Oct 10, 20246,380.006,410.006,380.006,410.005,918.307,901
Oct 8, 20246,360.006,380.006,340.006,380.005,890.605,032
Oct 7, 20246,390.006,390.006,340.006,370.005,881.3720,838
Oct 4, 20246,390.006,410.006,360.006,380.005,890.6015,397
Oct 2, 20246,390.006,390.006,350.006,360.005,872.136,011
Sep 30, 20246,390.006,390.006,340.006,390.005,899.8319,922
Sep 27, 20246,360.006,400.006,330.006,390.005,899.8319,633
Sep 26, 20246,350.006,370.006,350.006,360.005,872.138,648
Sep 25, 20246,390.006,390.006,360.006,370.005,881.375,854
Sep 24, 20246,400.006,400.006,360.006,390.005,899.832,315
Sep 23, 20246,390.006,400.006,350.006,400.005,909.0713,972
Sep 20, 20246,380.006,390.006,380.006,380.005,890.605,705
Sep 19, 20246,380.006,390.006,330.006,380.005,890.6014,922
Sep 13, 20246,310.006,390.006,300.006,390.005,899.837,472
Sep 12, 20246,330.006,350.006,310.006,310.005,825.972,377
Sep 11, 20246,320.006,340.006,280.006,310.005,825.977,553
Sep 10, 20246,310.006,380.006,280.006,320.005,835.2011,916
Sep 9, 20246,330.006,330.006,250.006,320.005,835.2010,617
Sep 6, 20246,380.006,380.006,340.006,340.005,853.674,376
Sep 5, 20246,400.006,400.006,350.006,380.005,890.607,895
Sep 4, 20246,340.006,370.006,300.006,350.005,862.906,742
Sep 3, 20246,370.006,380.006,350.006,380.005,890.602,657
Sep 2, 20246,340.006,370.006,340.006,350.005,862.9017,685
Aug 30, 20246,340.006,370.006,330.006,350.005,862.904,393
Aug 29, 20246,340.006,380.006,330.006,350.005,862.903,972
Aug 28, 20246,420.006,420.006,320.006,380.005,890.6012,635
Aug 27, 20246,380.006,390.006,340.006,360.005,872.137,649
Aug 26, 20246,310.006,360.006,310.006,360.005,872.138,842
Aug 23, 20246,260.006,360.006,260.006,360.005,872.1320,973
Aug 22, 20246,300.006,320.006,270.006,290.005,807.504,840
Aug 21, 20246,280.006,340.006,270.006,280.005,798.2721,802
Aug 20, 20246,240.006,340.006,240.006,330.005,844.4412,307
Aug 19, 20246,290.006,290.006,240.006,290.005,807.503,109
Aug 16, 20246,250.006,280.006,240.006,270.005,789.0412,152
Aug 14, 20246,240.006,250.006,210.006,250.005,770.573,531
Aug 13, 20246,210.006,240.006,180.006,240.005,761.3412,820
Aug 12, 20246,210.006,230.006,200.006,230.005,752.114,146
Aug 9, 20246,220.006,240.006,160.006,230.005,752.117,773
Aug 8, 20246,140.006,230.006,100.006,220.005,742.878,110
Aug 7, 20246,080.006,180.006,070.006,160.005,687.4820,010
Aug 6, 20246,210.006,210.006,020.006,080.005,613.6129,037
Aug 5, 20246,160.006,170.005,950.006,010.005,548.9859,011
Aug 2, 20246,210.006,230.006,150.006,170.005,696.7143,616
Aug 1, 20246,340.006,340.006,190.006,240.005,761.3473,263
Jul 31, 20246,330.006,330.006,290.006,300.005,816.748,413
Jul 30, 20246,320.006,320.006,280.006,290.005,807.501,914
Jul 29, 20246,240.006,320.006,240.006,290.005,807.506,368
Jul 26, 20246,260.006,280.006,220.006,270.005,789.0411,876
Jul 25, 20246,280.006,290.006,220.006,260.005,779.8015,817
Jul 24, 20246,210.006,300.006,210.006,290.005,807.508,073
Jul 23, 20246,380.006,380.006,290.006,310.005,825.9716,008
Jul 22, 20246,380.006,380.006,300.006,320.005,835.205,630
Jul 19, 20246,350.006,360.006,310.006,330.005,844.4410,196
Jul 18, 20246,400.006,400.006,310.006,320.005,835.2012,923
Jul 17, 20246,320.006,380.006,290.006,360.005,872.1320,810
Jul 16, 20246,310.006,340.006,260.006,290.005,807.5013,134
Jul 15, 20246,370.006,370.006,260.006,290.005,807.5019,486
Jul 12, 20246,350.006,350.006,320.006,320.005,835.203,771
Jul 11, 20246,350.006,370.006,320.006,330.005,844.4411,042
Jul 10, 20246,380.006,380.006,320.006,350.005,862.907,485
Jul 9, 20246,360.006,360.006,330.006,350.005,862.908,003
Jul 8, 20246,340.006,360.006,290.006,340.005,853.6715,547
Jul 5, 20246,370.006,370.006,320.006,340.005,853.678,613
Jul 4, 20246,360.006,360.006,290.006,330.005,844.448,662
Jul 3, 20246,350.006,350.006,290.006,300.005,816.747,961
Jul 2, 20246,330.006,330.006,250.006,290.005,807.5013,391
Jul 1, 20246,370.006,370.006,250.006,310.005,825.976,040
Jun 28, 20246,260.006,320.006,230.006,270.005,789.0417,963
Jun 27, 20246,260.006,260.006,230.006,250.005,770.575,693
Jun 26, 20246,300.006,300.006,220.006,260.005,779.8011,326
Jun 25, 20246,290.006,320.006,270.006,270.005,789.042,278
Jun 24, 20246,260.006,350.006,250.006,290.005,807.508,890
Jun 21, 20246,340.006,340.006,260.006,290.005,807.505,819
Jun 20, 20246,370.006,370.006,280.006,300.005,816.747,399
Jun 19, 20246,320.006,350.006,280.006,330.005,844.447,263
Jun 18, 20246,300.006,360.006,260.006,330.005,844.4415,622
Jun 17, 20246,350.006,350.006,300.006,350.005,862.905,288
Jun 14, 20246,290.006,340.006,280.006,320.005,835.208,727
Jun 13, 20246,320.006,350.006,250.006,300.005,816.7412,215
Jun 12, 20246,320.006,360.006,240.006,300.005,816.7427,318
Jun 11, 20246,380.006,400.006,310.006,360.005,872.135,497
Jun 10, 20246,350.006,430.006,320.006,380.005,890.609,642
Jun 7, 20246,350.006,400.006,310.006,380.005,890.6015,134
Jun 5, 20246,410.006,410.006,350.006,350.005,862.904,011
Jun 4, 20246,380.006,450.006,380.006,390.005,899.8315,019
Jun 3, 20246,340.006,400.006,310.006,400.005,909.0716,453
May 31, 20246,450.006,450.006,310.006,340.005,853.675,198
May 30, 20246,350.006,490.006,290.006,300.005,816.7422,785
May 29, 20246,430.006,480.006,330.006,390.005,899.8330,325
May 28, 20246,450.006,500.006,410.006,450.005,955.237,860
May 27, 20246,560.006,560.006,420.006,450.005,955.237,832
May 24, 20246,480.006,600.006,440.006,480.005,982.9326,151
May 23, 20246,440.006,510.006,410.006,490.005,992.169,064
May 22, 20246,400.006,520.006,400.006,440.005,946.0014,072
May 21, 20246,440.006,460.006,400.006,400.005,909.079,753
May 20, 20246,490.006,500.006,400.006,440.005,946.0017,108
May 17, 20246,510.006,520.006,460.006,500.006,001.4011,382
May 16, 20246,490.006,520.006,460.006,490.005,992.165,606
May 14, 20246,440.006,500.006,440.006,490.005,992.169,476
May 13, 20246,430.006,500.006,430.006,480.005,982.934,730
May 10, 20246,500.006,510.006,430.006,430.005,936.7613,126
May 9, 20246,460.006,510.006,420.006,440.005,946.006,290
May 8, 20246,530.006,530.006,400.006,460.005,964.4634,787
May 7, 20246,500.006,530.006,410.006,440.005,946.0016,519
May 3, 20246,450.006,500.006,450.006,480.005,982.933,491
May 2, 20246,380.006,510.006,380.006,460.005,964.4614,861

Related Tickers

363260.KQ Mobidays Inc.
1,793.00
-1.59%
 
291230.KQ NP Inc.
1,741.00
-1.02%
 
010470.KQ Oricom Inc.
6,260.00
+0.81%
 
089600.KQ kt nasmedia Co., Ltd.
14,990.00
+2.95%
 
216050.KQ Incross Co., Ltd.
7,300.00
+0.41%
 
443250.KQ Revu Corporation
12,670.00
-2.46%
 
214320.KS Innocean Worldwide Inc.
18,380.00
+0.88%
 
037270.KS YG Plus, Inc.
5,580.00
+2.39%