HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 5,840.00 | 6,100.00 | 5,800.00 | 6,010.00 | 4,941.98 | 238,513 |
| 2023-05-02 | 5,710.00 | 5,900.00 | 5,710.00 | 5,860.00 | 4,818.64 | 109,081 |
| 2023-04-28 | 5,980.00 | 5,980.00 | 5,690.00 | 5,730.00 | 4,711.74 | 194,287 |
| 2023-04-27 | 5,860.00 | 5,920.00 | 5,740.00 | 5,900.00 | 4,851.53 | 119,816 |
| 2023-04-26 | 5,890.00 | 6,040.00 | 5,820.00 | 5,850.00 | 4,810.42 | 202,624 |
| 2023-04-25 | 6,170.00 | 6,280.00 | 5,900.00 | 6,030.00 | 4,958.43 | 273,991 |
| 2023-04-24 | 6,200.00 | 6,370.00 | 6,050.00 | 6,100.00 | 5,015.99 | 298,315 |
| 2023-04-21 | 6,620.00 | 6,620.00 | 6,180.00 | 6,250.00 | 5,139.33 | 510,698 |
| 2023-04-20 | 6,850.00 | 7,140.00 | 6,530.00 | 6,540.00 | 5,377.80 | 907,095 |
| 2023-04-19 | 6,550.00 | 7,060.00 | 6,500.00 | 6,920.00 | 5,690.27 | 1,865,380 |
| 2023-04-18 | 6,760.00 | 6,760.00 | 6,430.00 | 6,480.00 | 5,328.46 | 498,857 |
| 2023-04-17 | 6,600.00 | 6,780.00 | 6,500.00 | 6,730.00 | 5,534.03 | 561,576 |
| 2023-04-14 | 6,690.00 | 6,730.00 | 6,460.00 | 6,530.00 | 5,369.58 | 496,207 |
| 2023-04-13 | 6,770.00 | 6,810.00 | 6,600.00 | 6,680.00 | 5,492.92 | 516,407 |
| 2023-04-12 | 6,880.00 | 7,070.00 | 6,690.00 | 6,900.00 | 5,673.82 | 1,244,729 |
| 2023-04-11 | 6,960.00 | 6,960.00 | 6,510.00 | 6,800.00 | 5,591.59 | 878,944 |
| 2023-04-10 | 7,050.00 | 7,060.00 | 6,720.00 | 6,820.00 | 5,608.04 | 1,150,463 |
| 2023-04-07 | 6,670.00 | 7,750.00 | 6,500.00 | 7,100.00 | 5,838.28 | 11,225,440 |
| 2023-04-06 | 6,140.00 | 6,340.00 | 6,100.00 | 6,160.00 | 5,065.33 | 515,741 |
| 2023-04-05 | 6,220.00 | 6,450.00 | 6,110.00 | 6,220.00 | 5,114.66 | 453,358 |
| 2023-04-04 | 6,390.00 | 6,450.00 | 5,960.00 | 6,300.00 | 5,180.45 | 630,560 |
| 2023-04-03 | 6,480.00 | 6,890.00 | 6,290.00 | 6,340.00 | 5,213.34 | 2,313,431 |
| 2023-03-31 | 6,100.00 | 6,520.00 | 6,000.00 | 6,350.00 | 5,221.56 | 1,681,980 |
| 2023-03-30 | 6,350.00 | 6,470.00 | 6,060.00 | 6,090.00 | 5,007.77 | 980,752 |
| 2023-03-29 | 5,830.00 | 6,100.00 | 5,810.00 | 6,090.00 | 5,007.77 | 986,302 |
| 2023-03-28 | 5,680.00 | 5,860.00 | 5,630.00 | 5,760.00 | 4,736.41 | 449,143 |
| 2023-03-27 | 5,680.00 | 5,700.00 | 5,520.00 | 5,660.00 | 4,654.18 | 190,193 |
| 2023-03-24 | 5,530.00 | 5,710.00 | 5,530.00 | 5,660.00 | 4,654.18 | 304,636 |
| 2023-03-23 | 5,450.00 | 5,580.00 | 5,440.00 | 5,520.00 | 4,539.06 | 207,853 |
| 2023-03-22 | 5,520.00 | 5,560.00 | 5,440.00 | 5,510.00 | 4,530.84 | 187,845 |
| 2023-03-21 | 5,560.00 | 5,620.00 | 5,440.00 | 5,470.00 | 4,497.94 | 145,106 |
| 2023-03-20 | 5,500.00 | 5,610.00 | 5,490.00 | 5,560.00 | 4,571.95 | 189,088 |
| 2023-03-17 | 5,540.00 | 5,600.00 | 5,450.00 | 5,550.00 | 4,563.73 | 278,869 |
| 2023-03-16 | 5,590.00 | 5,640.00 | 5,420.00 | 5,500.00 | 4,522.61 | 527,043 |
| 2023-03-15 | 5,200.00 | 5,960.00 | 5,200.00 | 5,660.00 | 4,654.18 | 2,888,888 |
| 2023-03-14 | 5,140.00 | 5,420.00 | 4,980.00 | 5,140.00 | 4,226.59 | 540,565 |
| 2023-03-13 | 5,170.00 | 5,210.00 | 5,010.00 | 5,190.00 | 4,267.70 | 202,477 |
| 2023-03-10 | 5,360.00 | 5,380.00 | 5,210.00 | 5,250.00 | 4,317.04 | 182,558 |
| 2023-03-09 | 5,520.00 | 5,640.00 | 5,400.00 | 5,440.00 | 4,473.28 | 194,352 |
| 2023-03-08 | 5,580.00 | 5,670.00 | 5,390.00 | 5,480.00 | 4,506.17 | 347,499 |
| 2023-03-07 | 5,250.00 | 5,650.00 | 5,220.00 | 5,590.00 | 4,596.62 | 541,050 |
| 2023-03-06 | 5,210.00 | 5,300.00 | 5,100.00 | 5,280.00 | 4,341.71 | 169,633 |
| 2023-03-03 | 5,260.00 | 5,280.00 | 5,150.00 | 5,180.00 | 4,259.48 | 111,238 |
| 2023-03-02 | 5,230.00 | 5,270.00 | 5,160.00 | 5,190.00 | 4,267.70 | 79,957 |
| 2023-02-28 | 5,280.00 | 5,300.00 | 5,160.00 | 5,230.00 | 4,300.59 | 133,603 |
| 2023-02-27 | 5,140.00 | 5,290.00 | 5,080.00 | 5,230.00 | 4,300.59 | 51,401 |
| 2023-02-24 | 5,370.00 | 5,370.00 | 5,140.00 | 5,180.00 | 4,259.48 | 158,771 |
| 2023-02-23 | 5,300.00 | 5,340.00 | 5,240.00 | 5,320.00 | 4,374.60 | 94,718 |
| 2023-02-22 | 5,380.00 | 5,380.00 | 5,260.00 | 5,300.00 | 4,358.15 | 94,678 |
| 2023-02-21 | 5,330.00 | 5,420.00 | 5,330.00 | 5,400.00 | 4,440.38 | 37,363 |
| 2023-02-20 | 5,320.00 | 5,380.00 | 5,260.00 | 5,380.00 | 4,423.94 | 136,489 |
| 2023-02-17 | 5,330.00 | 5,350.00 | 5,230.00 | 5,320.00 | 4,374.60 | 40,118 |
| 2023-02-16 | 5,300.00 | 5,360.00 | 5,290.00 | 5,360.00 | 4,407.49 | 38,506 |
| 2023-02-15 | 5,460.00 | 5,490.00 | 5,290.00 | 5,290.00 | 4,349.93 | 126,283 |
| 2023-02-14 | 5,520.00 | 5,520.00 | 5,470.00 | 5,490.00 | 4,514.39 | 42,576 |
| 2023-02-13 | 5,550.00 | 5,580.00 | 5,430.00 | 5,480.00 | 4,506.17 | 35,654 |
| 2023-02-10 | 5,600.00 | 5,650.00 | 5,510.00 | 5,540.00 | 4,555.50 | 67,151 |
| 2023-02-09 | 5,600.00 | 5,630.00 | 5,560.00 | 5,610.00 | 4,613.07 | 41,151 |
| 2023-02-08 | 5,640.00 | 5,640.00 | 5,570.00 | 5,600.00 | 4,604.84 | 37,742 |
| 2023-02-07 | 5,600.00 | 5,620.00 | 5,510.00 | 5,600.00 | 4,604.84 | 40,749 |
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.