Stock listing

KRX:044990 H&S HighTech Corp. (에이치엔에스하이텍) 주가

Follow H&S HighTech Corp. into a list and get an email when it puts out news.

Share price · KRX:044990

₩10,160 KRW -170 (-1.6%)

Close on Oct 30, 2026

Past year -30.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩9,970.00 – ₩10,310 KRWOct 30, 2026
Volume: 4,792 sharesOct 30, 2026
Market cap: ₩73.00B KRWAt the close on Oct 30, 2026 · price × 7.19M shares outstanding
52-week range: ₩8,500.00 – ₩24,200 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩136.5M KRWMedian day 10,146 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:044990 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩10,160	-170	-1.6%	₩10,230	₩10,310	₩9,970.00	4,792
Thu, Oct 29	₩10,330	-350	-3.3%	₩10,500	₩10,560	₩10,140	4,517
Wed, Oct 28	₩10,680	+290	+2.8%	₩10,390	₩10,750	₩10,360	8,110
Tue, Oct 27	₩10,390	0	0.0%	₩10,700	₩10,700	₩10,180	5,005
Mon, Oct 26	₩10,390	-10	-0.1%	₩10,060	₩10,550	₩10,060	3,248
Fri, Oct 23	₩10,400	+50	+0.5%	₩10,050	₩10,500	₩9,840.00	13,154
Thu, Oct 22	₩10,350	-90	-0.9%	₩10,420	₩10,430	₩10,150	9,049
Wed, Oct 21	₩10,440	-330	-3.1%	₩10,680	₩10,800	₩10,370	14,644
Tue, Oct 20	₩10,770	-190	-1.7%	₩10,940	₩11,110	₩10,400	2,938
Mon, Oct 19	₩10,960	+140	+1.3%	₩10,800	₩11,050	₩10,590	4,514
Fri, Oct 16	₩10,820	+340	+3.2%	₩10,600	₩10,880	₩10,470	7,850
Thu, Oct 15	₩10,480	-940	-8.2%	₩10,740	₩11,110	₩10,210	24,328
Wed, Oct 14	₩11,420	-80	-0.7%	₩11,200	₩11,665	₩11,090	9,115
Tue, Oct 13	₩11,500	-140	-1.2%	₩11,410	₩11,740	₩10,710	15,277
Mon, Oct 12	₩11,640	-140	-1.2%	₩11,750	₩11,780	₩11,290	11,756
Thu, Oct 8	₩11,780	-40	-0.3%	₩11,810	₩12,100	₩11,660	2,765
Wed, Oct 7	₩11,820	-210	-1.7%	₩12,080	₩12,400	₩11,770	11,500
Tue, Oct 6	₩12,030	+350	+3.0%	₩11,710	₩12,080	₩11,710	14,600
Fri, Oct 2	₩11,680	+430	+3.8%	₩11,300	₩11,820	₩11,190	13,127
Thu, Oct 1	₩11,250	+410	+3.8%	₩10,840	₩11,280	₩10,840	18,206
Wed, Sep 30	₩10,840	-30	-0.3%	₩10,870	₩11,010	₩10,820	3,851
Tue, Sep 29	₩10,870	-80	-0.7%	₩10,950	₩11,270	₩10,730	7,533
Mon, Sep 28	₩10,950	+100	+0.9%	₩10,840	₩11,610	₩10,580	14,834
Wed, Sep 23	₩10,850	+180	+1.7%	₩10,890	₩10,920	₩10,720	7,996
Tue, Sep 22	₩10,670	+100	+0.9%	₩10,900	₩11,500	₩10,590	21,221
Mon, Sep 21	₩10,570	-20	-0.2%	₩10,700	₩10,700	₩10,360	15,462
Fri, Sep 18	₩10,590	+210	+2.0%	₩10,380	₩10,690	₩10,360	9,257
Thu, Sep 17	₩10,380	-20	-0.2%	₩10,860	₩10,860	₩10,300	3,757
Wed, Sep 16	₩10,400	-80	-0.8%	₩10,630	₩11,070	₩10,250	14,564
Tue, Sep 15	₩10,480	-110	-1.0%	₩10,540	₩10,900	₩10,220	10,602
Mon, Sep 14	₩10,590	-310	-2.8%	₩10,910	₩11,000	₩10,440	11,561
Fri, Sep 11	₩10,900	+40	+0.4%	₩10,860	₩11,180	₩10,670	5,731
Thu, Sep 10	₩10,860	+60	+0.6%	₩10,790	₩11,000	₩10,430	19,214
Wed, Sep 9	₩10,800	0	0.0%	₩10,850	₩10,950	₩10,480	9,138
Tue, Sep 8	₩10,800	-120	-1.1%	₩11,300	₩11,340	₩10,700	13,911
Mon, Sep 7	₩10,920	-120	-1.1%	₩11,300	₩11,340	₩10,860	8,955
Fri, Sep 4	₩11,040	+40	+0.4%	₩11,000	₩11,500	₩10,830	6,194
Thu, Sep 3	₩11,000	+10	+0.1%	₩11,490	₩11,490	₩10,800	7,968
Wed, Sep 2	₩10,990	-190	-1.7%	₩10,960	₩11,290	₩10,870	10,583
Tue, Sep 1	₩11,180	-190	-1.7%	₩11,500	₩11,680	₩11,020	3,483
Mon, Aug 31	₩11,370	+80	+0.7%	₩11,210	₩11,810	₩10,990	10,346
Fri, Aug 28	₩11,290	0	0.0%	₩11,250	₩11,380	₩10,950	8,693
Thu, Aug 27	₩11,290	+10	+0.1%	₩11,600	₩11,600	₩11,210	7,295
Wed, Aug 26	₩11,280	+20	+0.2%	₩11,280	₩11,500	₩11,090	11,043
Tue, Aug 25	₩11,260	+80	+0.7%	₩11,300	₩11,300	₩10,810	9,195
Mon, Aug 24	₩11,180	-200	-1.8%	₩11,500	₩11,950	₩11,170	7,942
Fri, Aug 21	₩11,380	-610	-5.1%	₩11,990	₩11,990	₩11,220	10,122
Thu, Aug 20	₩11,990	-50	-0.4%	₩12,150	₩12,450	₩11,990	11,015
Wed, Aug 19	₩12,040	-360	-2.9%	₩12,300	₩12,420	₩12,030	7,166
Tue, Aug 18	₩12,400	-500	-3.9%	₩12,900	₩12,940	₩12,240	16,130
Fri, Aug 14	₩12,900	+250	+2.0%	₩12,900	₩13,270	₩12,820	17,318
Thu, Aug 13	₩12,650	-350	-2.7%	₩13,000	₩13,700	₩12,620	10,636
Wed, Aug 12	₩13,000	+200	+1.6%	₩12,640	₩13,200	₩12,640	7,655
Tue, Aug 11	₩12,800	+570	+4.7%	₩12,400	₩12,930	₩12,170	26,006
Mon, Aug 10	₩12,230	+210	+1.7%	₩12,070	₩12,250	₩11,920	9,564
Fri, Aug 7	₩12,020	-30	-0.2%	₩11,960	₩12,160	₩11,780	6,172
Thu, Aug 6	₩12,050	-30	-0.2%	₩12,000	₩12,400	₩11,840	20,199
Wed, Aug 5	₩12,080	+280	+2.4%	₩12,010	₩12,080	₩11,800	10,170
Tue, Aug 4	₩11,800	+560	+5.0%	₩11,250	₩11,910	₩11,250	11,168
Mon, Aug 3	₩11,240	+340	+3.1%	₩10,710	₩11,800	₩10,590	31,670
Fri, Jul 31	₩10,900	+650	+6.3%	₩10,230	₩11,000	₩10,230	33,414
Thu, Jul 30	₩10,250	+1,030	+11.2%	₩8,500.00	₩10,620	₩8,500.00	69,225

Ticker: KRX:044990
Asset type: Stock
Exchange: KRX
Currency: KRW