HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,040.00 | 5,070.00 | 4,985.00 | 5,000.00 | 4,111.47 | 59,570 |
| 2023-10-30 | 4,980.00 | 5,060.00 | 4,975.00 | 5,040.00 | 4,144.36 | 44,567 |
| 2023-10-27 | 4,980.00 | 5,030.00 | 4,960.00 | 5,000.00 | 4,111.47 | 34,726 |
| 2023-10-26 | 5,040.00 | 5,130.00 | 4,975.00 | 4,980.00 | 4,095.02 | 86,016 |
| 2023-10-25 | 5,150.00 | 5,280.00 | 5,110.00 | 5,140.00 | 4,226.59 | 100,137 |
| 2023-10-24 | 4,950.00 | 5,120.00 | 4,950.00 | 5,120.00 | 4,210.14 | 65,251 |
| 2023-10-23 | 4,940.00 | 5,090.00 | 4,940.00 | 5,030.00 | 4,136.14 | 60,224 |
| 2023-10-20 | 5,020.00 | 5,070.00 | 4,975.00 | 4,990.00 | 4,103.24 | 70,731 |
| 2023-10-19 | 5,160.00 | 5,190.00 | 5,060.00 | 5,060.00 | 4,160.80 | 78,653 |
| 2023-10-18 | 5,220.00 | 5,290.00 | 5,180.00 | 5,210.00 | 4,284.15 | 41,073 |
| 2023-10-17 | 5,210.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,275.93 | 60,248 |
| 2023-10-16 | 5,290.00 | 5,290.00 | 5,190.00 | 5,200.00 | 4,275.93 | 89,604 |
| 2023-10-13 | 5,290.00 | 5,410.00 | 5,210.00 | 5,280.00 | 4,341.71 | 311,510 |
| 2023-10-12 | 5,220.00 | 5,290.00 | 5,220.00 | 5,240.00 | 4,308.82 | 47,390 |
| 2023-10-11 | 5,150.00 | 5,250.00 | 5,150.00 | 5,240.00 | 4,308.82 | 82,576 |
| 2023-10-10 | 5,160.00 | 5,280.00 | 5,100.00 | 5,130.00 | 4,218.36 | 116,765 |
| 2023-10-06 | 4,950.00 | 5,180.00 | 4,950.00 | 5,160.00 | 4,243.03 | 48,231 |
| 2023-10-05 | 5,060.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,111.47 | 66,359 |
| 2023-10-04 | 5,100.00 | 5,250.00 | 5,030.00 | 5,090.00 | 4,185.47 | 113,903 |
| 2023-09-27 | 4,935.00 | 5,110.00 | 4,935.00 | 5,100.00 | 4,193.70 | 38,343 |
| 2023-09-26 | 5,040.00 | 5,090.00 | 4,975.00 | 4,990.00 | 4,103.24 | 70,329 |
| 2023-09-25 | 5,100.00 | 5,190.00 | 5,050.00 | 5,060.00 | 4,160.80 | 36,340 |
| 2023-09-22 | 5,130.00 | 5,260.00 | 5,030.00 | 5,100.00 | 4,193.70 | 53,044 |
| 2023-09-21 | 5,270.00 | 5,350.00 | 5,140.00 | 5,140.00 | 4,226.59 | 97,899 |
| 2023-09-20 | 5,280.00 | 5,380.00 | 5,260.00 | 5,290.00 | 4,349.93 | 37,633 |
| 2023-09-19 | 5,420.00 | 5,420.00 | 5,280.00 | 5,290.00 | 4,349.93 | 50,885 |
| 2023-09-18 | 5,310.00 | 5,370.00 | 5,280.00 | 5,310.00 | 4,366.38 | 36,718 |
| 2023-09-15 | 5,230.00 | 5,390.00 | 5,230.00 | 5,330.00 | 4,382.82 | 64,845 |
| 2023-09-14 | 5,250.00 | 5,340.00 | 5,230.00 | 5,310.00 | 4,366.38 | 46,811 |
| 2023-09-13 | 5,360.00 | 5,360.00 | 5,200.00 | 5,270.00 | 4,333.49 | 96,605 |
| 2023-09-12 | 5,420.00 | 5,460.00 | 5,330.00 | 5,340.00 | 4,391.05 | 78,962 |
| 2023-09-11 | 5,490.00 | 5,490.00 | 5,370.00 | 5,430.00 | 4,465.05 | 78,391 |
| 2023-09-08 | 5,410.00 | 5,500.00 | 5,350.00 | 5,420.00 | 4,456.83 | 54,206 |
| 2023-09-07 | 5,610.00 | 5,610.00 | 5,440.00 | 5,450.00 | 4,481.50 | 73,776 |
| 2023-09-06 | 5,580.00 | 5,600.00 | 5,500.00 | 5,550.00 | 4,563.73 | 51,393 |
| 2023-09-05 | 5,570.00 | 5,600.00 | 5,510.00 | 5,530.00 | 4,547.28 | 48,323 |
| 2023-09-04 | 5,600.00 | 5,630.00 | 5,500.00 | 5,550.00 | 4,563.73 | 76,258 |
| 2023-09-01 | 5,740.00 | 5,750.00 | 5,570.00 | 5,570.00 | 4,580.17 | 131,736 |
| 2023-08-31 | 5,820.00 | 5,880.00 | 5,660.00 | 5,690.00 | 4,678.85 | 201,221 |
| 2023-08-30 | 5,650.00 | 5,760.00 | 5,650.00 | 5,690.00 | 4,678.85 | 113,659 |
| 2023-08-29 | 5,690.00 | 5,740.00 | 5,590.00 | 5,630.00 | 4,629.51 | 175,297 |
| 2023-08-28 | 5,560.00 | 5,750.00 | 5,560.00 | 5,630.00 | 4,629.51 | 239,992 |
| 2023-08-25 | 5,530.00 | 5,650.00 | 5,460.00 | 5,530.00 | 4,547.28 | 160,470 |
| 2023-08-24 | 5,510.00 | 5,630.00 | 5,470.00 | 5,540.00 | 4,555.50 | 113,267 |
| 2023-08-23 | 5,520.00 | 5,660.00 | 5,490.00 | 5,500.00 | 4,522.61 | 168,824 |
| 2023-08-22 | 5,450.00 | 5,790.00 | 5,410.00 | 5,540.00 | 4,555.50 | 644,152 |
| 2023-08-21 | 5,510.00 | 5,630.00 | 5,410.00 | 5,450.00 | 4,481.50 | 308,714 |
| 2023-08-18 | 5,600.00 | 5,600.00 | 5,440.00 | 5,470.00 | 4,497.94 | 464,595 |
| 2023-08-17 | 5,290.00 | 6,340.00 | 5,100.00 | 5,660.00 | 4,654.18 | 4,686,874 |
| 2023-08-16 | 5,260.00 | 5,350.00 | 5,210.00 | 5,250.00 | 4,317.04 | 62,363 |
| 2023-08-14 | 5,380.00 | 5,380.00 | 5,260.00 | 5,350.00 | 4,399.27 | 46,347 |
| 2023-08-11 | 5,290.00 | 5,390.00 | 5,250.00 | 5,370.00 | 4,415.72 | 81,205 |
| 2023-08-10 | 5,190.00 | 5,270.00 | 5,160.00 | 5,250.00 | 4,317.04 | 37,871 |
| 2023-08-09 | 5,150.00 | 5,270.00 | 5,120.00 | 5,240.00 | 4,308.82 | 37,059 |
| 2023-08-08 | 5,250.00 | 5,300.00 | 5,140.00 | 5,200.00 | 4,275.93 | 60,268 |
| 2023-08-07 | 5,310.00 | 5,340.00 | 5,190.00 | 5,300.00 | 4,358.15 | 31,337 |
| 2023-08-04 | 5,270.00 | 5,330.00 | 5,230.00 | 5,310.00 | 4,366.38 | 55,990 |
| 2023-08-03 | 5,240.00 | 5,320.00 | 5,170.00 | 5,260.00 | 4,325.26 | 51,114 |
| 2023-08-02 | 5,200.00 | 5,350.00 | 5,190.00 | 5,270.00 | 4,333.49 | 86,660 |
| 2023-08-01 | 5,240.00 | 5,280.00 | 5,180.00 | 5,250.00 | 4,317.04 | 45,370 |
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.