HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,320.00 | 5,390.00 | 5,290.00 | 5,310.00 | 4,529.00 | 82,131 |
| 2024-07-23 | 5,430.00 | 5,480.00 | 5,330.00 | 5,350.00 | 4,563.12 | 71,295 |
| 2024-07-22 | 5,490.00 | 5,510.00 | 5,410.00 | 5,420.00 | 4,622.82 | 74,263 |
| 2024-07-19 | 5,480.00 | 5,510.00 | 5,440.00 | 5,490.00 | 4,682.52 | 64,352 |
| 2024-07-18 | 5,750.00 | 5,800.00 | 5,480.00 | 5,510.00 | 4,699.58 | 368,188 |
| 2024-07-17 | 5,600.00 | 5,720.00 | 5,540.00 | 5,560.00 | 4,742.23 | 105,885 |
| 2024-07-16 | 5,740.00 | 5,740.00 | 5,590.00 | 5,600.00 | 4,776.35 | 85,996 |
| 2024-07-15 | 5,680.00 | 5,770.00 | 5,640.00 | 5,750.00 | 4,904.28 | 111,410 |
| 2024-07-12 | 5,570.00 | 5,660.00 | 5,530.00 | 5,640.00 | 4,810.46 | 43,320 |
| 2024-07-11 | 5,630.00 | 5,650.00 | 5,550.00 | 5,570.00 | 4,750.76 | 70,770 |
| 2024-07-10 | 5,680.00 | 5,680.00 | 5,590.00 | 5,620.00 | 4,793.40 | 73,638 |
| 2024-07-09 | 5,550.00 | 5,630.00 | 5,510.00 | 5,620.00 | 4,793.40 | 130,591 |
| 2024-07-08 | 5,550.00 | 5,560.00 | 5,420.00 | 5,500.00 | 4,691.05 | 178,932 |
| 2024-07-05 | 5,620.00 | 5,630.00 | 5,500.00 | 5,510.00 | 4,699.58 | 87,668 |
| 2024-07-04 | 5,620.00 | 5,660.00 | 5,560.00 | 5,580.00 | 4,759.29 | 68,007 |
| 2024-07-03 | 5,700.00 | 5,730.00 | 5,580.00 | 5,580.00 | 4,759.29 | 136,999 |
| 2024-07-02 | 5,860.00 | 5,860.00 | 5,690.00 | 5,700.00 | 4,861.64 | 109,612 |
| 2024-07-01 | 5,970.00 | 5,980.00 | 5,780.00 | 5,870.00 | 5,006.63 | 229,907 |
| 2024-06-28 | 5,520.00 | 5,970.00 | 5,520.00 | 5,970.00 | 5,091.92 | 539,318 |
| 2024-06-27 | 5,550.00 | 5,570.00 | 5,470.00 | 5,500.00 | 4,691.05 | 56,778 |
| 2024-06-26 | 5,490.00 | 5,590.00 | 5,450.00 | 5,530.00 | 4,716.64 | 73,290 |
| 2024-06-25 | 5,450.00 | 5,520.00 | 5,420.00 | 5,470.00 | 4,665.47 | 33,741 |
| 2024-06-24 | 5,490.00 | 5,540.00 | 5,420.00 | 5,450.00 | 4,648.41 | 77,537 |
| 2024-06-21 | 5,560.00 | 5,560.00 | 5,500.00 | 5,510.00 | 4,699.58 | 48,763 |
| 2024-06-20 | 5,550.00 | 5,590.00 | 5,500.00 | 5,560.00 | 4,742.23 | 45,155 |
| 2024-06-19 | 5,530.00 | 5,590.00 | 5,460.00 | 5,520.00 | 4,708.11 | 59,593 |
| 2024-06-18 | 5,500.00 | 5,560.00 | 5,440.00 | 5,480.00 | 4,673.99 | 77,044 |
| 2024-06-17 | 5,490.00 | 5,630.00 | 5,450.00 | 5,530.00 | 4,716.64 | 96,260 |
| 2024-06-14 | 5,500.00 | 5,510.00 | 5,400.00 | 5,450.00 | 4,648.41 | 100,640 |
| 2024-06-13 | 5,590.00 | 5,610.00 | 5,480.00 | 5,480.00 | 4,673.99 | 89,377 |
| 2024-06-12 | 5,500.00 | 5,630.00 | 5,500.00 | 5,580.00 | 4,759.29 | 104,003 |
| 2024-06-11 | 5,620.00 | 5,670.00 | 5,530.00 | 5,550.00 | 4,733.70 | 92,143 |
| 2024-06-10 | 5,620.00 | 5,680.00 | 5,560.00 | 5,660.00 | 4,827.52 | 72,914 |
| 2024-06-07 | 5,620.00 | 5,620.00 | 5,540.00 | 5,620.00 | 4,793.40 | 40,838 |
| 2024-06-05 | 5,600.00 | 5,640.00 | 5,500.00 | 5,550.00 | 4,733.70 | 86,978 |
| 2024-06-04 | 5,730.00 | 5,740.00 | 5,560.00 | 5,610.00 | 4,784.87 | 178,932 |
| 2024-06-03 | 5,790.00 | 5,790.00 | 5,660.00 | 5,740.00 | 4,895.75 | 77,848 |
| 2024-05-31 | 5,690.00 | 5,790.00 | 5,650.00 | 5,730.00 | 4,887.22 | 67,812 |
| 2024-05-30 | 5,740.00 | 5,820.00 | 5,680.00 | 5,710.00 | 4,870.17 | 91,648 |
| 2024-05-29 | 5,980.00 | 5,990.00 | 5,760.00 | 5,760.00 | 4,912.81 | 184,319 |
| 2024-05-28 | 6,100.00 | 6,110.00 | 5,820.00 | 5,980.00 | 5,100.45 | 231,429 |
| 2024-05-27 | 5,820.00 | 6,080.00 | 5,790.00 | 6,080.00 | 5,185.75 | 487,026 |
| 2024-05-24 | 5,800.00 | 5,830.00 | 5,680.00 | 5,750.00 | 4,904.28 | 95,569 |
| 2024-05-23 | 5,910.00 | 5,910.00 | 5,730.00 | 5,830.00 | 4,972.52 | 86,449 |
| 2024-05-22 | 5,920.00 | 5,930.00 | 5,820.00 | 5,890.00 | 5,023.69 | 128,477 |
| 2024-05-21 | 5,910.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,032.22 | 126,248 |
| 2024-05-20 | 5,760.00 | 5,930.00 | 5,750.00 | 5,930.00 | 5,057.81 | 253,365 |
| 2024-05-17 | 5,830.00 | 5,830.00 | 5,690.00 | 5,750.00 | 4,904.28 | 162,024 |
| 2024-05-16 | 5,800.00 | 5,840.00 | 5,760.00 | 5,790.00 | 4,938.40 | 134,043 |
| 2024-05-14 | 5,730.00 | 5,800.00 | 5,720.00 | 5,760.00 | 4,912.81 | 114,463 |
| 2024-05-13 | 5,650.00 | 5,990.00 | 5,580.00 | 5,750.00 | 4,904.28 | 684,617 |
| 2024-05-10 | 5,630.00 | 5,670.00 | 5,560.00 | 5,630.00 | 4,801.93 | 43,850 |
| 2024-05-09 | 5,630.00 | 5,710.00 | 5,600.00 | 5,630.00 | 4,801.93 | 46,275 |
| 2024-05-08 | 5,590.00 | 5,670.00 | 5,570.00 | 5,660.00 | 4,827.52 | 56,229 |
| 2024-05-07 | 5,560.00 | 5,660.00 | 5,550.00 | 5,600.00 | 4,776.35 | 70,524 |
| 2024-05-03 | 5,520.00 | 5,570.00 | 5,520.00 | 5,560.00 | 4,742.23 | 22,592 |
| 2024-05-02 | 5,510.00 | 5,570.00 | 5,460.00 | 5,530.00 | 4,716.64 | 56,872 |
| 2024-04-30 | 5,500.00 | 5,560.00 | 5,480.00 | 5,480.00 | 4,673.99 | 51,916 |
| 2024-04-29 | 5,500.00 | 5,530.00 | 5,420.00 | 5,480.00 | 4,673.99 | 70,943 |
| 2024-04-26 | 5,480.00 | 5,540.00 | 5,400.00 | 5,470.00 | 4,665.47 | 43,772 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2025-09-29 | 100.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2024-09-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.