HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5,610.00 | 5,650.00 | 5,530.00 | 5,600.00 | 4,604.84 | 85,427 |
| 2023-02-03 | 5,650.00 | 5,650.00 | 5,540.00 | 5,610.00 | 4,613.07 | 100,042 |
| 2023-02-02 | 5,590.00 | 5,630.00 | 5,560.00 | 5,620.00 | 4,621.29 | 102,592 |
| 2023-02-01 | 5,530.00 | 5,560.00 | 5,490.00 | 5,560.00 | 4,571.95 | 72,784 |
| 2023-01-31 | 5,440.00 | 5,510.00 | 5,400.00 | 5,510.00 | 4,530.84 | 62,973 |
| 2023-01-30 | 5,530.00 | 5,530.00 | 5,440.00 | 5,480.00 | 4,506.17 | 58,848 |
| 2023-01-27 | 5,490.00 | 5,500.00 | 5,430.00 | 5,460.00 | 4,489.72 | 59,193 |
| 2023-01-26 | 5,430.00 | 5,490.00 | 5,410.00 | 5,460.00 | 4,489.72 | 60,112 |
| 2023-01-25 | 5,400.00 | 5,460.00 | 5,360.00 | 5,410.00 | 4,448.61 | 47,572 |
| 2023-01-20 | 5,380.00 | 5,380.00 | 5,280.00 | 5,350.00 | 4,399.27 | 41,112 |
| 2023-01-19 | 5,350.00 | 5,390.00 | 5,300.00 | 5,310.00 | 4,366.38 | 49,274 |
| 2023-01-18 | 5,360.00 | 5,400.00 | 5,300.00 | 5,320.00 | 4,374.60 | 53,049 |
| 2023-01-17 | 5,510.00 | 5,530.00 | 5,350.00 | 5,360.00 | 4,407.49 | 70,181 |
| 2023-01-16 | 5,560.00 | 5,590.00 | 5,410.00 | 5,470.00 | 4,497.94 | 95,259 |
| 2023-01-13 | 5,470.00 | 5,530.00 | 5,440.00 | 5,510.00 | 4,530.84 | 112,645 |
| 2023-01-12 | 5,520.00 | 5,560.00 | 5,470.00 | 5,470.00 | 4,497.94 | 107,031 |
| 2023-01-11 | 5,400.00 | 5,630.00 | 5,400.00 | 5,520.00 | 4,539.06 | 282,331 |
| 2023-01-10 | 5,490.00 | 5,510.00 | 5,380.00 | 5,380.00 | 4,423.94 | 235,635 |
| 2023-01-09 | 5,210.00 | 5,970.00 | 5,210.00 | 5,420.00 | 4,456.83 | 1,903,340 |
| 2023-01-06 | 5,130.00 | 5,230.00 | 5,130.00 | 5,210.00 | 4,284.15 | 19,448 |
| 2023-01-05 | 5,170.00 | 5,220.00 | 5,140.00 | 5,170.00 | 4,251.26 | 47,742 |
| 2023-01-04 | 4,900.00 | 5,160.00 | 4,890.00 | 5,140.00 | 4,226.59 | 71,002 |
| 2023-01-03 | 5,050.00 | 5,070.00 | 4,855.00 | 4,990.00 | 4,103.24 | 104,505 |
| 2023-01-02 | 5,210.00 | 5,250.00 | 5,030.00 | 5,050.00 | 4,152.58 | 76,355 |
| 2022-12-29 | 5,420.00 | 5,420.00 | 5,180.00 | 5,200.00 | 4,275.93 | 124,753 |
| 2022-12-28 | 5,450.00 | 5,500.00 | 5,330.00 | 5,420.00 | 4,456.83 | 75,414 |
| 2022-12-27 | 5,440.00 | 5,510.00 | 5,430.00 | 5,480.00 | 4,341.71 | 67,671 |
| 2022-12-26 | 5,480.00 | 5,500.00 | 5,390.00 | 5,430.00 | 4,302.09 | 101,805 |
| 2022-12-23 | 5,560.00 | 5,570.00 | 5,400.00 | 5,430.00 | 4,302.09 | 166,370 |
| 2022-12-22 | 5,760.00 | 5,760.00 | 5,610.00 | 5,610.00 | 4,444.71 | 85,557 |
| 2022-12-21 | 5,540.00 | 5,740.00 | 5,490.00 | 5,670.00 | 4,492.24 | 114,055 |
| 2022-12-20 | 5,610.00 | 5,630.00 | 5,500.00 | 5,540.00 | 4,389.25 | 111,686 |
| 2022-12-19 | 5,540.00 | 5,630.00 | 5,530.00 | 5,610.00 | 4,444.71 | 72,394 |
| 2022-12-16 | 5,520.00 | 5,600.00 | 5,480.00 | 5,590.00 | 4,428.86 | 114,901 |
| 2022-12-15 | 5,500.00 | 5,780.00 | 5,480.00 | 5,650.00 | 4,476.40 | 393,597 |
| 2022-12-14 | 5,420.00 | 5,490.00 | 5,400.00 | 5,470.00 | 4,333.79 | 90,562 |
| 2022-12-13 | 5,350.00 | 5,450.00 | 5,320.00 | 5,390.00 | 4,270.40 | 74,398 |
| 2022-12-12 | 5,330.00 | 5,380.00 | 5,310.00 | 5,340.00 | 4,230.79 | 32,693 |
| 2022-12-09 | 5,300.00 | 5,340.00 | 5,220.00 | 5,340.00 | 4,230.79 | 74,292 |
| 2022-12-08 | 5,420.00 | 5,430.00 | 5,220.00 | 5,300.00 | 4,199.10 | 108,305 |
| 2022-12-07 | 5,280.00 | 5,370.00 | 5,230.00 | 5,360.00 | 4,246.63 | 54,405 |
| 2022-12-06 | 5,400.00 | 5,460.00 | 5,300.00 | 5,340.00 | 4,230.79 | 52,447 |
| 2022-12-05 | 5,520.00 | 5,540.00 | 5,420.00 | 5,420.00 | 4,294.17 | 56,963 |
| 2022-12-02 | 5,480.00 | 5,540.00 | 5,430.00 | 5,480.00 | 4,341.71 | 66,392 |
| 2022-12-01 | 5,460.00 | 5,520.00 | 5,420.00 | 5,470.00 | 4,333.79 | 75,667 |
| 2022-11-30 | 5,380.00 | 5,450.00 | 5,340.00 | 5,430.00 | 4,302.09 | 42,262 |
| 2022-11-29 | 5,300.00 | 5,380.00 | 5,260.00 | 5,380.00 | 4,262.48 | 33,441 |
| 2022-11-28 | 5,420.00 | 5,440.00 | 5,270.00 | 5,300.00 | 4,199.10 | 56,999 |
| 2022-11-25 | 5,510.00 | 5,510.00 | 5,440.00 | 5,440.00 | 4,310.02 | 50,018 |
| 2022-11-24 | 5,400.00 | 5,510.00 | 5,360.00 | 5,510.00 | 4,365.48 | 88,007 |
| 2022-11-23 | 5,390.00 | 5,440.00 | 5,330.00 | 5,380.00 | 4,262.48 | 50,046 |
| 2022-11-22 | 5,270.00 | 5,420.00 | 5,260.00 | 5,380.00 | 4,262.48 | 55,192 |
| 2022-11-21 | 5,420.00 | 5,440.00 | 5,280.00 | 5,310.00 | 4,207.02 | 90,164 |
| 2022-11-18 | 5,500.00 | 5,510.00 | 5,410.00 | 5,410.00 | 4,286.25 | 74,435 |
| 2022-11-17 | 5,600.00 | 5,620.00 | 5,430.00 | 5,450.00 | 4,317.94 | 134,549 |
| 2022-11-16 | 5,580.00 | 5,620.00 | 5,500.00 | 5,580.00 | 4,420.94 | 212,069 |
| 2022-11-15 | 5,570.00 | 5,620.00 | 5,560.00 | 5,590.00 | 4,428.86 | 96,447 |
| 2022-11-14 | 5,630.00 | 5,690.00 | 5,550.00 | 5,570.00 | 4,413.01 | 111,629 |
| 2022-11-11 | 5,830.00 | 5,870.00 | 5,610.00 | 5,630.00 | 4,460.55 | 333,639 |
| 2022-11-10 | 5,280.00 | 6,120.00 | 5,280.00 | 5,700.00 | 4,516.01 | 2,427,678 |
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.