Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 036640.KQ stock page

HRS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,830.004,925.004,830.004,870.004,870.0029,661
2026-10-154,845.004,880.004,730.004,800.004,800.0052,350
2026-10-145,000.005,040.004,870.004,895.004,895.0044,709
2026-10-134,970.005,040.004,915.004,980.004,980.0052,444
2026-10-125,080.005,120.005,020.005,050.005,050.0035,106
2026-10-085,070.005,100.005,040.005,090.005,090.0046,985
2026-10-075,010.005,080.005,000.005,060.005,060.0061,622
2026-10-064,930.005,000.004,900.005,000.005,000.0074,515
2026-10-024,950.004,950.004,900.004,930.004,930.0022,651
2026-10-014,965.005,000.004,900.004,955.004,955.0036,051
2026-09-304,950.005,010.004,935.004,965.004,965.0019,783
2026-09-294,965.005,010.004,940.004,950.004,950.0015,300
2026-09-285,030.005,050.005,000.005,030.005,030.0032,272
2026-09-235,040.005,070.004,985.005,010.005,010.0016,213
2026-09-225,070.005,070.005,000.005,030.005,030.0025,363
2026-09-215,030.005,040.004,975.005,020.005,020.0024,728
2026-09-185,020.005,060.004,990.005,020.005,020.0017,072
2026-09-175,000.005,040.004,985.005,010.005,010.0013,637
2026-09-164,950.005,040.004,950.005,020.005,020.0035,772
2026-09-154,980.005,040.004,965.005,020.005,020.0038,409
2026-09-144,905.004,975.004,850.004,975.004,975.0022,632
2026-09-114,910.004,930.004,865.004,895.004,895.0018,395
2026-09-104,940.004,940.004,890.004,910.004,910.007,952
2026-09-094,940.004,980.004,880.004,940.004,940.0018,821
2026-09-084,915.004,940.004,860.004,940.004,940.0025,226
2026-09-074,900.004,915.004,860.004,915.004,915.0023,269
2026-09-044,910.004,920.004,850.004,895.004,895.0012,901
2026-09-034,905.004,910.004,845.004,900.004,900.0018,184
2026-09-024,930.004,930.004,825.004,900.004,900.0020,313
2026-09-014,980.004,980.004,900.004,940.004,940.0011,382
2026-08-314,970.004,975.004,885.004,970.004,970.0021,531
2026-08-284,965.004,980.004,895.004,970.004,970.0020,296
2026-08-274,975.004,980.004,905.004,965.004,965.0035,174
2026-08-264,960.004,970.004,920.004,960.004,960.0028,284
2026-08-254,925.004,965.004,850.004,960.004,960.0032,091
2026-08-244,885.004,920.004,860.004,920.004,920.0018,926
2026-08-214,905.004,915.004,835.004,880.004,880.0025,739
2026-08-204,955.004,980.004,895.004,905.004,905.0020,181
2026-08-194,925.004,990.004,920.004,955.004,955.0033,879
2026-08-184,985.005,010.004,910.004,980.004,980.0089,870
2026-08-144,895.004,960.004,880.004,920.004,920.0027,660
2026-08-134,915.004,940.004,850.004,880.004,880.0067,900
2026-08-124,975.004,990.004,880.004,915.004,915.0054,963
2026-08-114,900.004,965.004,890.004,955.004,955.0031,826
2026-08-104,900.004,930.004,855.004,900.004,900.0054,812
2026-08-074,820.004,885.004,820.004,885.004,885.0047,309
2026-08-064,840.004,885.004,810.004,840.004,840.0036,540
2026-08-054,855.004,905.004,790.004,840.004,840.0043,651
2026-08-044,790.004,850.004,790.004,840.004,840.0029,607
2026-08-034,780.004,840.004,760.004,790.004,790.0029,814
2026-07-314,740.004,790.004,705.004,780.004,780.0076,064
2026-07-304,630.004,790.004,590.004,720.004,720.0078,329
2026-07-294,710.004,790.004,515.004,630.004,630.00134,897
2026-07-284,820.004,820.004,650.004,705.004,705.0066,143
2026-07-274,780.004,865.004,765.004,795.004,795.0038,690
2026-07-244,790.004,850.004,750.004,775.004,775.0060,581
2026-07-234,750.004,815.004,745.004,790.004,790.0024,587
2026-07-224,760.004,825.004,720.004,750.004,750.0027,117
2026-07-214,725.004,760.004,645.004,755.004,755.0017,207
2026-07-204,780.004,790.004,660.004,715.004,715.0039,410
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2025-09-29100.0000 KRW
2024-12-27300.0000 KRW
2024-09-27100.0000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW
2020-12-29150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.