KRX · 035000 · stock

HS Ad Inc. (035000) stock price history

Every KRX trading session of HS Ad Inc. from Jan 4, 2000 to Nov 13, 2026: 6,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 035000 data, free keyYear by year table

035000 adjusted close, 2000 to 2026

035000HS Ad Inc.
₩6,240-23.0% over one year
20052010201520202025
₩8,592
All time high, 2026
₩8,659
52 week high, ₩5,495 low
6,641
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

035000 key facts

  • HS Ad Inc. (035000) closed at ₩6,240 on Nov 13, 2026 on KRX.
  • 035000's all time high close is ₩8,592, set on Apr 30, 2026; its all time low close is ₩1,573 on Dec 22, 2000.
  • 035000's 52 week range is ₩5,495 to ₩8,659.
  • 035000 returned -23.0% over the year to Nov 13, 2026 and +38.3% over five years.
  • Over ten years 035000 returned +31%, +2.8% a year compounded.
  • 035000's deepest drawdown was -71.3% from Jan 9, 2004 to Mar 19, 2020.
  • DataCedar holds 6,641 daily sessions of 035000 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

035000 price chart, 2000 to 2026

035000 adjusted close, Jan 4, 2000 to Nov 13, 2026₩1,703₩3,999₩6,296₩8,592200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

035000 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-3.3%
3 months-4.7%
6 months-22.9%
Year to date-21.4%
1 year-23.0%
3 years+29.2%
5 years+38.3%
10 years+31.2%
Since Jan 4, 2000+74.4%
Compound annual growth, 26.9 years+2.1%

035000 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩8,592 on Apr 30, 2026
All time low close
₩1,573 on Dec 22, 2000
52 week high
₩8,659 on May 4, 2026
52 week low
₩5,495 on Jul 20, 2026
Deepest drawdown
-71.3% from Jan 9, 2004 to Mar 19, 2020, recovered Jul 14, 2025
Best single session
+16.3% on Oct 28, 2008
Worst single session
-16.2% on Oct 17, 2000
Volatility, 1 year annualised
26.0%
Sessions closing higher, 1 year
47%
Best calendar year
2001, +174%
Worst calendar year
2018, -24%

035000 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩7,946₩8,659₩5,495₩6,240-21.4%12.9M209
2025₩5,241₩8,508₩5,167₩7,937+51.4%7.1M239
2024₩5,150₩5,456₩4,853₩5,241+1.8%3.3M243
2023₩4,553₩5,575₩4,337₩5,150+13.5%5.1M241
2022₩5,067₩5,476₩3,938₩4,537-10.4%5.6M244
2021₩3,889₩5,208₩3,506₩5,067+30.1%16.9M247
2020₩4,254₩4,741₩1,932₩3,896-8.4%9.2M248
2019₩4,749₩5,394₩4,024₩4,254-8.9%2.9M246
2018₩6,176₩6,206₩3,910₩4,669-24.4%3.8M243
2017₩4,779₩6,845₩4,557₩6,176+29.2%4.7M236
2016₩4,848₩5,545₩4,287₩4,779-4.2%3.7M246
2015₩4,223₩6,587₩3,675₩4,990+17.2%5.8M245
2014₩4,099₩4,654₩4,002₩4,257+2.0%2M245
2013₩3,440₩4,931₩3,414₩4,174+20.1%1.9M241
2012₩4,387₩4,596₩3,200₩3,477-22.7%1.2M237
2011₩5,328₩5,552₩4,088₩4,500-13.5%2.2M248
2010₩5,817₩5,890₩4,084₩5,204-11.3%6.1M251
2009₩4,773₩7,504₩3,492₩5,866+27.8%5.9M253
2008₩5,000₩5,405₩2,820₩4,589-9.4%14.9M257
2007₩6,011₩7,068₩4,871₩5,067-15.7%13.1M246
2006₩7,031₩7,089₩4,895₩6,011-14.5%9.1M247
2005₩6,600₩7,464₩5,773₩7,031+7.7%5.6M258
2004₩7,249₩7,770₩5,654₩6,527-10.0%6.4M254
2003₩3,965₩7,764₩3,502₩7,249+82.9%17.4M256
2002₩4,577₩7,278₩2,780₩3,965-13.4%55.6M257
2001₩1,669₩4,967₩1,549₩4,577+174.2%40.6M257
2000₩3,163₩5,627₩1,485₩1,669n/a27.8M247

035000 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩6,240+1.5%
October 2026₩6,150+2.3%
September 2026₩6,010-6.5%
August 2026₩6,430+4.5%
July 2026₩6,155-6.3%
June 2026₩6,566-3.9%
May 2026₩6,833-20.5%
April 2026₩8,592+10.7%
March 2026₩7,760-2.6%
February 2026₩7,964+6.9%
January 2026₩7,448-6.2%
December 2025₩7,937-1.0%

About the 035000 data

Daily bars. 6,641 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A035000/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

035000 share price history

Start with any symbol.

Start free