HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,120.00 | 5,190.00 | 5,120.00 | 5,170.00 | 4,409.59 | 28,259 |
| 2024-01-25 | 5,120.00 | 5,190.00 | 5,110.00 | 5,120.00 | 4,366.94 | 31,147 |
| 2024-01-24 | 5,200.00 | 5,230.00 | 5,120.00 | 5,120.00 | 4,366.94 | 35,610 |
| 2024-01-23 | 5,240.00 | 5,260.00 | 5,180.00 | 5,200.00 | 4,435.18 | 34,555 |
| 2024-01-22 | 5,260.00 | 5,280.00 | 5,160.00 | 5,240.00 | 4,469.29 | 45,694 |
| 2024-01-19 | 5,140.00 | 5,240.00 | 5,110.00 | 5,220.00 | 4,452.24 | 91,753 |
| 2024-01-18 | 5,110.00 | 5,180.00 | 5,060.00 | 5,120.00 | 4,366.94 | 48,771 |
| 2024-01-17 | 5,200.00 | 5,200.00 | 5,040.00 | 5,130.00 | 4,375.47 | 96,312 |
| 2024-01-16 | 5,210.00 | 5,230.00 | 5,130.00 | 5,170.00 | 4,409.59 | 76,437 |
| 2024-01-15 | 5,300.00 | 5,320.00 | 5,200.00 | 5,210.00 | 4,443.71 | 52,847 |
| 2024-01-12 | 5,350.00 | 5,350.00 | 5,260.00 | 5,300.00 | 4,520.47 | 30,675 |
| 2024-01-11 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 4,563.12 | 23,425 |
| 2024-01-10 | 5,320.00 | 5,360.00 | 5,250.00 | 5,270.00 | 4,494.88 | 54,151 |
| 2024-01-09 | 5,370.00 | 5,390.00 | 5,310.00 | 5,340.00 | 4,554.59 | 14,952 |
| 2024-01-08 | 5,330.00 | 5,390.00 | 5,280.00 | 5,340.00 | 4,554.59 | 32,044 |
| 2024-01-05 | 5,340.00 | 5,370.00 | 5,280.00 | 5,330.00 | 4,546.06 | 39,598 |
| 2024-01-04 | 5,370.00 | 5,410.00 | 5,310.00 | 5,340.00 | 4,554.59 | 25,684 |
| 2024-01-03 | 5,320.00 | 5,460.00 | 5,290.00 | 5,370.00 | 4,580.17 | 66,754 |
| 2024-01-02 | 5,320.00 | 5,360.00 | 5,270.00 | 5,360.00 | 4,571.64 | 54,393 |
| 2023-12-28 | 5,420.00 | 5,420.00 | 5,320.00 | 5,380.00 | 4,588.70 | 42,708 |
| 2023-12-27 | 5,480.00 | 5,570.00 | 5,360.00 | 5,380.00 | 4,588.70 | 73,916 |
| 2023-12-26 | 5,490.00 | 5,590.00 | 5,450.00 | 5,570.00 | 4,580.17 | 149,481 |
| 2023-12-22 | 5,510.00 | 5,550.00 | 5,410.00 | 5,470.00 | 4,497.94 | 84,048 |
| 2023-12-21 | 5,420.00 | 5,630.00 | 5,410.00 | 5,490.00 | 4,514.39 | 164,558 |
| 2023-12-20 | 5,450.00 | 5,490.00 | 5,440.00 | 5,460.00 | 4,489.72 | 29,360 |
| 2023-12-19 | 5,490.00 | 5,520.00 | 5,430.00 | 5,450.00 | 4,481.50 | 84,320 |
| 2023-12-18 | 5,420.00 | 5,550.00 | 5,370.00 | 5,490.00 | 4,514.39 | 86,246 |
| 2023-12-15 | 5,320.00 | 5,430.00 | 5,290.00 | 5,420.00 | 4,456.83 | 67,488 |
| 2023-12-14 | 5,370.00 | 5,390.00 | 5,310.00 | 5,320.00 | 4,374.60 | 49,397 |
| 2023-12-13 | 5,370.00 | 5,370.00 | 5,310.00 | 5,350.00 | 4,399.27 | 45,591 |
| 2023-12-12 | 5,300.00 | 5,360.00 | 5,280.00 | 5,360.00 | 4,407.49 | 76,853 |
| 2023-12-11 | 5,300.00 | 5,330.00 | 5,280.00 | 5,300.00 | 4,358.15 | 58,875 |
| 2023-12-08 | 5,220.00 | 5,320.00 | 5,220.00 | 5,270.00 | 4,333.49 | 77,698 |
| 2023-12-07 | 5,220.00 | 5,260.00 | 5,200.00 | 5,220.00 | 4,292.37 | 30,210 |
| 2023-12-06 | 5,210.00 | 5,260.00 | 5,180.00 | 5,240.00 | 4,308.82 | 41,636 |
| 2023-12-05 | 5,230.00 | 5,250.00 | 5,180.00 | 5,190.00 | 4,267.70 | 45,223 |
| 2023-12-04 | 5,250.00 | 5,280.00 | 5,210.00 | 5,230.00 | 4,300.59 | 41,155 |
| 2023-12-01 | 5,210.00 | 5,260.00 | 5,200.00 | 5,230.00 | 4,300.59 | 46,155 |
| 2023-11-30 | 5,170.00 | 5,240.00 | 5,150.00 | 5,230.00 | 4,300.59 | 54,923 |
| 2023-11-29 | 5,170.00 | 5,170.00 | 5,120.00 | 5,170.00 | 4,251.26 | 45,706 |
| 2023-11-28 | 5,180.00 | 5,200.00 | 5,140.00 | 5,160.00 | 4,243.03 | 42,669 |
| 2023-11-27 | 5,200.00 | 5,240.00 | 5,170.00 | 5,170.00 | 4,251.26 | 29,540 |
| 2023-11-24 | 5,170.00 | 5,220.00 | 5,160.00 | 5,200.00 | 4,275.93 | 31,992 |
| 2023-11-23 | 5,210.00 | 5,220.00 | 5,160.00 | 5,170.00 | 4,251.26 | 49,274 |
| 2023-11-22 | 5,180.00 | 5,210.00 | 5,160.00 | 5,210.00 | 4,284.15 | 39,479 |
| 2023-11-21 | 5,160.00 | 5,210.00 | 5,160.00 | 5,210.00 | 4,284.15 | 46,190 |
| 2023-11-20 | 5,150.00 | 5,200.00 | 5,120.00 | 5,180.00 | 4,259.48 | 71,557 |
| 2023-11-17 | 5,190.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,234.81 | 69,821 |
| 2023-11-16 | 5,190.00 | 5,220.00 | 5,150.00 | 5,200.00 | 4,275.93 | 38,338 |
| 2023-11-15 | 5,190.00 | 5,220.00 | 5,160.00 | 5,180.00 | 4,259.48 | 55,889 |
| 2023-11-14 | 5,050.00 | 5,160.00 | 5,050.00 | 5,150.00 | 4,234.81 | 65,875 |
| 2023-11-13 | 5,120.00 | 5,120.00 | 5,030.00 | 5,060.00 | 4,160.80 | 34,962 |
| 2023-11-10 | 5,170.00 | 5,180.00 | 5,060.00 | 5,070.00 | 4,169.03 | 35,370 |
| 2023-11-09 | 5,180.00 | 5,210.00 | 5,120.00 | 5,170.00 | 4,251.26 | 28,318 |
| 2023-11-08 | 5,200.00 | 5,240.00 | 5,150.00 | 5,180.00 | 4,259.48 | 21,280 |
| 2023-11-07 | 5,200.00 | 5,240.00 | 5,140.00 | 5,190.00 | 4,267.70 | 29,562 |
| 2023-11-06 | 5,190.00 | 5,240.00 | 5,150.00 | 5,230.00 | 4,300.59 | 60,171 |
| 2023-11-03 | 5,160.00 | 5,170.00 | 5,090.00 | 5,150.00 | 4,234.81 | 41,901 |
| 2023-11-02 | 5,080.00 | 5,170.00 | 5,050.00 | 5,110.00 | 4,201.92 | 70,368 |
| 2023-11-01 | 5,040.00 | 5,080.00 | 4,945.00 | 5,050.00 | 4,152.58 | 61,472 |
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.