HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,210.00 | 5,280.00 | 5,150.00 | 5,260.00 | 4,325.26 | 38,788 |
| 2023-07-28 | 4,950.00 | 5,330.00 | 4,950.00 | 5,150.00 | 4,234.81 | 105,984 |
| 2023-07-27 | 4,870.00 | 5,070.00 | 4,870.00 | 5,010.00 | 4,119.69 | 71,896 |
| 2023-07-26 | 5,040.00 | 5,120.00 | 4,855.00 | 4,870.00 | 4,004.57 | 307,865 |
| 2023-07-25 | 5,160.00 | 5,220.00 | 5,100.00 | 5,110.00 | 4,201.92 | 100,994 |
| 2023-07-24 | 5,370.00 | 5,380.00 | 5,190.00 | 5,190.00 | 4,267.70 | 164,363 |
| 2023-07-21 | 5,500.00 | 5,500.00 | 5,360.00 | 5,400.00 | 4,440.38 | 156,218 |
| 2023-07-20 | 5,510.00 | 5,570.00 | 5,480.00 | 5,530.00 | 4,547.28 | 33,799 |
| 2023-07-19 | 5,520.00 | 5,550.00 | 5,460.00 | 5,520.00 | 4,539.06 | 62,434 |
| 2023-07-18 | 5,600.00 | 5,670.00 | 5,480.00 | 5,520.00 | 4,539.06 | 99,286 |
| 2023-07-17 | 5,730.00 | 5,730.00 | 5,620.00 | 5,620.00 | 4,621.29 | 60,118 |
| 2023-07-14 | 5,850.00 | 5,850.00 | 5,690.00 | 5,730.00 | 4,711.74 | 90,530 |
| 2023-07-13 | 5,770.00 | 5,830.00 | 5,730.00 | 5,830.00 | 4,793.97 | 95,544 |
| 2023-07-12 | 5,770.00 | 5,850.00 | 5,700.00 | 5,760.00 | 4,736.41 | 176,087 |
| 2023-07-11 | 5,480.00 | 6,000.00 | 5,480.00 | 5,820.00 | 4,785.75 | 1,240,028 |
| 2023-07-10 | 5,360.00 | 5,500.00 | 5,360.00 | 5,450.00 | 4,481.50 | 55,238 |
| 2023-07-07 | 5,510.00 | 5,510.00 | 5,370.00 | 5,390.00 | 4,432.16 | 72,845 |
| 2023-07-06 | 5,640.00 | 5,640.00 | 5,450.00 | 5,480.00 | 4,506.17 | 142,174 |
| 2023-07-05 | 5,760.00 | 5,810.00 | 5,590.00 | 5,630.00 | 4,629.51 | 137,358 |
| 2023-07-04 | 5,780.00 | 5,790.00 | 5,690.00 | 5,770.00 | 4,744.63 | 50,942 |
| 2023-07-03 | 5,660.00 | 5,800.00 | 5,660.00 | 5,760.00 | 4,736.41 | 85,077 |
| 2023-06-30 | 5,680.00 | 5,700.00 | 5,590.00 | 5,640.00 | 4,637.73 | 93,968 |
| 2023-06-29 | 5,850.00 | 5,850.00 | 5,660.00 | 5,680.00 | 4,670.63 | 119,660 |
| 2023-06-28 | 5,930.00 | 5,930.00 | 5,820.00 | 5,820.00 | 4,785.75 | 107,085 |
| 2023-06-27 | 6,050.00 | 6,060.00 | 5,900.00 | 5,900.00 | 4,851.53 | 128,008 |
| 2023-06-26 | 6,010.00 | 6,050.00 | 5,900.00 | 6,050.00 | 4,974.87 | 81,183 |
| 2023-06-23 | 6,150.00 | 6,150.00 | 6,010.00 | 6,030.00 | 4,958.43 | 102,465 |
| 2023-06-22 | 6,100.00 | 6,170.00 | 6,040.00 | 6,130.00 | 5,040.66 | 85,815 |
| 2023-06-21 | 6,250.00 | 6,260.00 | 6,090.00 | 6,110.00 | 5,024.21 | 189,917 |
| 2023-06-20 | 6,280.00 | 6,330.00 | 6,200.00 | 6,250.00 | 5,139.33 | 123,692 |
| 2023-06-19 | 6,220.00 | 6,290.00 | 6,160.00 | 6,280.00 | 5,164.00 | 171,084 |
| 2023-06-16 | 6,140.00 | 6,240.00 | 6,110.00 | 6,180.00 | 5,081.77 | 111,994 |
| 2023-06-15 | 6,100.00 | 6,160.00 | 6,020.00 | 6,100.00 | 5,015.99 | 133,255 |
| 2023-06-14 | 6,180.00 | 6,230.00 | 5,990.00 | 6,100.00 | 5,015.99 | 224,354 |
| 2023-06-13 | 6,170.00 | 6,270.00 | 6,160.00 | 6,200.00 | 5,098.22 | 174,821 |
| 2023-06-12 | 6,140.00 | 6,220.00 | 6,100.00 | 6,170.00 | 5,073.55 | 131,531 |
| 2023-06-09 | 6,100.00 | 6,180.00 | 6,090.00 | 6,140.00 | 5,048.88 | 137,428 |
| 2023-06-08 | 6,120.00 | 6,180.00 | 6,050.00 | 6,080.00 | 4,999.54 | 121,146 |
| 2023-06-07 | 6,140.00 | 6,150.00 | 6,070.00 | 6,120.00 | 5,032.44 | 99,895 |
| 2023-06-05 | 6,010.00 | 6,160.00 | 6,010.00 | 6,150.00 | 5,057.10 | 155,466 |
| 2023-06-02 | 5,960.00 | 6,040.00 | 5,910.00 | 6,010.00 | 4,941.98 | 94,697 |
| 2023-06-01 | 5,970.00 | 6,000.00 | 5,910.00 | 5,960.00 | 4,900.87 | 76,357 |
| 2023-05-31 | 5,900.00 | 5,990.00 | 5,880.00 | 5,970.00 | 4,909.09 | 88,019 |
| 2023-05-30 | 5,930.00 | 5,940.00 | 5,850.00 | 5,910.00 | 4,859.75 | 67,791 |
| 2023-05-26 | 5,990.00 | 6,000.00 | 5,860.00 | 5,890.00 | 4,843.31 | 138,644 |
| 2023-05-25 | 5,990.00 | 6,040.00 | 5,920.00 | 5,970.00 | 4,909.09 | 90,117 |
| 2023-05-24 | 6,070.00 | 6,070.00 | 5,980.00 | 6,010.00 | 4,941.98 | 84,027 |
| 2023-05-23 | 6,140.00 | 6,140.00 | 6,040.00 | 6,090.00 | 5,007.77 | 97,739 |
| 2023-05-22 | 6,090.00 | 6,180.00 | 6,020.00 | 6,120.00 | 5,032.44 | 100,958 |
| 2023-05-19 | 6,130.00 | 6,160.00 | 6,040.00 | 6,090.00 | 5,007.77 | 112,270 |
| 2023-05-18 | 6,050.00 | 6,420.00 | 5,990.00 | 6,070.00 | 4,991.32 | 561,527 |
| 2023-05-17 | 5,860.00 | 6,110.00 | 5,860.00 | 6,030.00 | 4,958.43 | 118,906 |
| 2023-05-16 | 5,940.00 | 6,030.00 | 5,860.00 | 5,910.00 | 4,859.75 | 116,263 |
| 2023-05-15 | 5,960.00 | 5,980.00 | 5,750.00 | 5,900.00 | 4,851.53 | 117,884 |
| 2023-05-12 | 6,050.00 | 6,130.00 | 5,950.00 | 6,010.00 | 4,941.98 | 169,079 |
| 2023-05-11 | 6,210.00 | 6,310.00 | 6,050.00 | 6,060.00 | 4,983.10 | 193,053 |
| 2023-05-10 | 6,250.00 | 6,350.00 | 6,170.00 | 6,200.00 | 5,098.22 | 212,907 |
| 2023-05-09 | 6,190.00 | 6,530.00 | 6,070.00 | 6,300.00 | 5,180.45 | 875,175 |
| 2023-05-08 | 6,230.00 | 6,370.00 | 5,960.00 | 6,260.00 | 5,147.56 | 653,189 |
| 2023-05-04 | 5,970.00 | 6,000.00 | 5,820.00 | 5,960.00 | 4,900.87 | 168,402 |
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.