HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,510.00 | 5,590.00 | 5,470.00 | 5,480.00 | 4,673.99 | 42,835 |
| 2024-04-24 | 5,500.00 | 5,570.00 | 5,480.00 | 5,520.00 | 4,708.11 | 51,169 |
| 2024-04-23 | 5,420.00 | 5,620.00 | 5,400.00 | 5,500.00 | 4,691.05 | 134,074 |
| 2024-04-22 | 5,370.00 | 5,500.00 | 5,370.00 | 5,420.00 | 4,622.82 | 24,775 |
| 2024-04-19 | 5,430.00 | 5,600.00 | 5,340.00 | 5,410.00 | 4,614.29 | 183,865 |
| 2024-04-18 | 5,380.00 | 5,500.00 | 5,380.00 | 5,440.00 | 4,639.88 | 28,098 |
| 2024-04-17 | 5,380.00 | 5,540.00 | 5,360.00 | 5,390.00 | 4,597.23 | 77,169 |
| 2024-04-16 | 5,470.00 | 5,470.00 | 5,330.00 | 5,380.00 | 4,588.70 | 118,639 |
| 2024-04-15 | 5,540.00 | 5,540.00 | 5,390.00 | 5,500.00 | 4,691.05 | 73,736 |
| 2024-04-12 | 5,550.00 | 5,580.00 | 5,500.00 | 5,540.00 | 4,725.17 | 48,693 |
| 2024-04-11 | 5,500.00 | 5,660.00 | 5,450.00 | 5,550.00 | 4,733.70 | 113,113 |
| 2024-04-09 | 5,590.00 | 5,630.00 | 5,500.00 | 5,570.00 | 4,750.76 | 83,739 |
| 2024-04-08 | 5,680.00 | 5,700.00 | 5,550.00 | 5,580.00 | 4,759.29 | 102,012 |
| 2024-04-05 | 5,350.00 | 5,810.00 | 5,310.00 | 5,680.00 | 4,844.58 | 446,960 |
| 2024-04-04 | 5,390.00 | 5,460.00 | 5,380.00 | 5,390.00 | 4,597.23 | 43,842 |
| 2024-04-03 | 5,420.00 | 5,420.00 | 5,320.00 | 5,390.00 | 4,597.23 | 62,364 |
| 2024-04-02 | 5,490.00 | 5,500.00 | 5,380.00 | 5,410.00 | 4,614.29 | 54,767 |
| 2024-04-01 | 5,400.00 | 5,500.00 | 5,390.00 | 5,500.00 | 4,691.05 | 71,734 |
| 2024-03-29 | 5,610.00 | 5,640.00 | 5,400.00 | 5,400.00 | 4,605.76 | 157,739 |
| 2024-03-28 | 5,680.00 | 5,710.00 | 5,580.00 | 5,630.00 | 4,801.93 | 149,461 |
| 2024-03-27 | 5,630.00 | 5,690.00 | 5,590.00 | 5,670.00 | 4,836.05 | 140,190 |
| 2024-03-26 | 5,610.00 | 5,650.00 | 5,560.00 | 5,590.00 | 4,767.82 | 118,170 |
| 2024-03-25 | 5,620.00 | 5,640.00 | 5,560.00 | 5,610.00 | 4,784.87 | 65,185 |
| 2024-03-22 | 5,560.00 | 5,610.00 | 5,520.00 | 5,580.00 | 4,759.29 | 57,671 |
| 2024-03-21 | 5,540.00 | 5,570.00 | 5,490.00 | 5,560.00 | 4,742.23 | 67,109 |
| 2024-03-20 | 5,690.00 | 5,690.00 | 5,510.00 | 5,530.00 | 4,716.64 | 136,627 |
| 2024-03-19 | 5,560.00 | 5,720.00 | 5,560.00 | 5,700.00 | 4,861.64 | 133,149 |
| 2024-03-18 | 5,520.00 | 5,610.00 | 5,490.00 | 5,590.00 | 4,767.82 | 62,900 |
| 2024-03-15 | 5,580.00 | 5,580.00 | 5,460.00 | 5,520.00 | 4,708.11 | 99,051 |
| 2024-03-14 | 5,550.00 | 5,620.00 | 5,500.00 | 5,580.00 | 4,759.29 | 77,356 |
| 2024-03-13 | 5,570.00 | 5,600.00 | 5,480.00 | 5,550.00 | 4,733.70 | 108,478 |
| 2024-03-12 | 5,640.00 | 5,680.00 | 5,540.00 | 5,560.00 | 4,742.23 | 128,735 |
| 2024-03-11 | 5,520.00 | 5,630.00 | 5,450.00 | 5,630.00 | 4,801.93 | 88,852 |
| 2024-03-08 | 5,540.00 | 5,660.00 | 5,500.00 | 5,510.00 | 4,699.58 | 185,682 |
| 2024-03-07 | 5,650.00 | 5,650.00 | 5,500.00 | 5,520.00 | 4,708.11 | 237,761 |
| 2024-03-06 | 5,460.00 | 5,960.00 | 5,440.00 | 5,670.00 | 4,836.05 | 1,713,103 |
| 2024-03-05 | 5,320.00 | 5,530.00 | 5,270.00 | 5,460.00 | 4,656.94 | 188,642 |
| 2024-03-04 | 5,330.00 | 5,360.00 | 5,260.00 | 5,350.00 | 4,563.12 | 43,118 |
| 2024-02-29 | 5,290.00 | 5,420.00 | 5,250.00 | 5,320.00 | 4,537.53 | 41,768 |
| 2024-02-28 | 5,250.00 | 5,320.00 | 5,250.00 | 5,290.00 | 4,511.94 | 31,317 |
| 2024-02-27 | 5,300.00 | 5,320.00 | 5,230.00 | 5,300.00 | 4,520.47 | 32,782 |
| 2024-02-26 | 5,360.00 | 5,360.00 | 5,290.00 | 5,310.00 | 4,529.00 | 33,745 |
| 2024-02-23 | 5,350.00 | 5,360.00 | 5,300.00 | 5,350.00 | 4,563.12 | 36,072 |
| 2024-02-22 | 5,330.00 | 5,370.00 | 5,320.00 | 5,340.00 | 4,554.59 | 25,804 |
| 2024-02-21 | 5,350.00 | 5,390.00 | 5,310.00 | 5,340.00 | 4,554.59 | 32,390 |
| 2024-02-20 | 5,370.00 | 5,370.00 | 5,310.00 | 5,350.00 | 4,563.12 | 21,870 |
| 2024-02-19 | 5,350.00 | 5,380.00 | 5,330.00 | 5,350.00 | 4,563.12 | 63,150 |
| 2024-02-16 | 5,290.00 | 5,350.00 | 5,280.00 | 5,340.00 | 4,554.59 | 31,666 |
| 2024-02-15 | 5,350.00 | 5,350.00 | 5,290.00 | 5,290.00 | 4,511.94 | 28,242 |
| 2024-02-14 | 5,270.00 | 5,320.00 | 5,230.00 | 5,310.00 | 4,529.00 | 24,703 |
| 2024-02-13 | 5,280.00 | 5,300.00 | 5,130.00 | 5,300.00 | 4,520.47 | 27,895 |
| 2024-02-08 | 5,260.00 | 5,300.00 | 5,230.00 | 5,270.00 | 4,494.88 | 40,253 |
| 2024-02-07 | 5,230.00 | 5,260.00 | 5,210.00 | 5,240.00 | 4,469.29 | 13,229 |
| 2024-02-06 | 5,280.00 | 5,290.00 | 5,230.00 | 5,230.00 | 4,460.77 | 23,112 |
| 2024-02-05 | 5,300.00 | 5,320.00 | 5,230.00 | 5,270.00 | 4,494.88 | 34,810 |
| 2024-02-02 | 5,290.00 | 5,340.00 | 5,260.00 | 5,290.00 | 4,511.94 | 35,733 |
| 2024-02-01 | 5,240.00 | 5,290.00 | 5,210.00 | 5,270.00 | 4,494.88 | 55,282 |
| 2024-01-31 | 5,180.00 | 5,270.00 | 5,180.00 | 5,250.00 | 4,477.82 | 41,186 |
| 2024-01-30 | 5,190.00 | 5,200.00 | 5,160.00 | 5,190.00 | 4,426.65 | 20,494 |
| 2024-01-29 | 5,180.00 | 5,260.00 | 5,160.00 | 5,190.00 | 4,426.65 | 33,179 |
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.