HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,380.00 | 5,450.00 | 5,340.00 | 5,350.00 | 4,238.71 | 146,160 |
| 2022-11-08 | 5,320.00 | 5,380.00 | 5,310.00 | 5,350.00 | 4,238.71 | 91,683 |
| 2022-11-07 | 5,250.00 | 5,310.00 | 5,200.00 | 5,310.00 | 4,207.02 | 63,788 |
| 2022-11-04 | 5,280.00 | 5,300.00 | 5,200.00 | 5,210.00 | 4,127.79 | 59,812 |
| 2022-11-03 | 5,270.00 | 5,410.00 | 5,210.00 | 5,280.00 | 4,183.25 | 145,071 |
| 2022-11-02 | 5,440.00 | 5,440.00 | 5,280.00 | 5,340.00 | 4,230.79 | 102,709 |
| 2022-11-01 | 5,340.00 | 5,510.00 | 5,260.00 | 5,420.00 | 4,294.17 | 343,525 |
| 2022-10-31 | 5,250.00 | 5,250.00 | 5,150.00 | 5,170.00 | 4,096.10 | 70,441 |
| 2022-10-28 | 5,230.00 | 5,280.00 | 5,150.00 | 5,210.00 | 4,127.79 | 82,344 |
| 2022-10-27 | 5,230.00 | 5,290.00 | 5,190.00 | 5,250.00 | 4,159.48 | 85,106 |
| 2022-10-26 | 5,190.00 | 5,460.00 | 5,170.00 | 5,170.00 | 4,096.10 | 521,734 |
| 2022-10-25 | 5,250.00 | 5,300.00 | 5,160.00 | 5,170.00 | 4,096.10 | 70,879 |
| 2022-10-24 | 5,350.00 | 5,380.00 | 5,250.00 | 5,250.00 | 4,159.48 | 147,083 |
| 2022-10-21 | 5,250.00 | 5,300.00 | 5,130.00 | 5,280.00 | 4,183.25 | 87,290 |
| 2022-10-20 | 5,390.00 | 5,650.00 | 5,180.00 | 5,280.00 | 4,183.25 | 314,066 |
| 2022-10-19 | 5,310.00 | 5,400.00 | 5,270.00 | 5,320.00 | 4,214.94 | 82,094 |
| 2022-10-18 | 5,300.00 | 5,350.00 | 5,210.00 | 5,280.00 | 4,183.25 | 85,338 |
| 2022-10-17 | 5,130.00 | 5,290.00 | 5,090.00 | 5,200.00 | 4,119.87 | 90,718 |
| 2022-10-14 | 5,100.00 | 5,230.00 | 5,080.00 | 5,210.00 | 4,127.79 | 150,916 |
| 2022-10-13 | 5,260.00 | 5,310.00 | 4,990.00 | 4,995.00 | 3,957.45 | 162,229 |
| 2022-10-12 | 5,500.00 | 5,500.00 | 5,160.00 | 5,280.00 | 4,183.25 | 250,424 |
| 2022-10-11 | 5,740.00 | 5,790.00 | 5,440.00 | 5,580.00 | 4,420.94 | 220,672 |
| 2022-10-07 | 5,800.00 | 5,860.00 | 5,660.00 | 5,820.00 | 4,611.08 | 310,479 |
| 2022-10-06 | 5,750.00 | 5,940.00 | 5,690.00 | 5,810.00 | 4,603.16 | 317,959 |
| 2022-10-05 | 5,540.00 | 6,090.00 | 5,360.00 | 5,780.00 | 4,579.39 | 1,559,300 |
| 2022-10-04 | 5,200.00 | 5,590.00 | 5,180.00 | 5,500.00 | 4,357.55 | 293,585 |
| 2022-09-30 | 5,190.00 | 5,330.00 | 5,070.00 | 5,120.00 | 4,056.49 | 219,412 |
| 2022-09-29 | 5,190.00 | 5,580.00 | 5,090.00 | 5,290.00 | 4,191.17 | 329,543 |
| 2022-09-28 | 5,060.00 | 5,890.00 | 5,020.00 | 5,100.00 | 4,040.64 | 941,372 |
| 2022-09-27 | 5,030.00 | 5,180.00 | 4,980.00 | 5,060.00 | 4,008.95 | 162,863 |
| 2022-09-26 | 5,370.00 | 5,470.00 | 5,090.00 | 5,120.00 | 4,056.49 | 175,937 |
| 2022-09-23 | 5,750.00 | 5,780.00 | 5,400.00 | 5,520.00 | 4,373.40 | 89,767 |
| 2022-09-22 | 5,550.00 | 5,670.00 | 5,530.00 | 5,670.00 | 4,492.24 | 68,889 |
| 2022-09-21 | 5,580.00 | 5,740.00 | 5,580.00 | 5,670.00 | 4,492.24 | 32,080 |
| 2022-09-20 | 5,570.00 | 5,690.00 | 5,560.00 | 5,640.00 | 4,468.47 | 38,873 |
| 2022-09-19 | 5,830.00 | 5,830.00 | 5,500.00 | 5,560.00 | 4,405.09 | 99,241 |
| 2022-09-16 | 5,910.00 | 5,940.00 | 5,760.00 | 5,780.00 | 4,579.39 | 75,218 |
| 2022-09-15 | 6,040.00 | 6,040.00 | 5,890.00 | 5,910.00 | 4,682.39 | 49,180 |
| 2022-09-14 | 5,820.00 | 5,940.00 | 5,780.00 | 5,900.00 | 4,674.47 | 82,274 |
| 2022-09-13 | 5,950.00 | 6,050.00 | 5,900.00 | 6,030.00 | 4,777.46 | 46,626 |
| 2022-09-08 | 5,950.00 | 5,980.00 | 5,880.00 | 5,900.00 | 4,674.47 | 43,649 |
| 2022-09-07 | 5,990.00 | 6,050.00 | 5,840.00 | 5,890.00 | 4,666.54 | 98,884 |
| 2022-09-06 | 5,920.00 | 6,090.00 | 5,890.00 | 6,060.00 | 4,801.23 | 65,131 |
| 2022-09-05 | 6,010.00 | 6,080.00 | 5,800.00 | 5,860.00 | 4,642.78 | 123,149 |
| 2022-09-02 | 6,260.00 | 6,410.00 | 6,060.00 | 6,080.00 | 4,817.08 | 222,937 |
| 2022-09-01 | 6,240.00 | 6,270.00 | 6,000.00 | 6,030.00 | 4,777.46 | 160,291 |
| 2022-08-31 | 6,220.00 | 6,320.00 | 6,220.00 | 6,290.00 | 4,983.46 | 76,483 |
| 2022-08-30 | 6,290.00 | 6,410.00 | 6,150.00 | 6,300.00 | 4,991.38 | 91,690 |
| 2022-08-29 | 6,280.00 | 6,410.00 | 6,210.00 | 6,290.00 | 4,983.46 | 93,047 |
| 2022-08-26 | 6,860.00 | 6,860.00 | 6,520.00 | 6,530.00 | 5,173.61 | 213,785 |
| 2022-08-25 | 6,560.00 | 6,680.00 | 6,550.00 | 6,670.00 | 5,284.52 | 99,109 |
| 2022-08-24 | 6,450.00 | 6,570.00 | 6,420.00 | 6,530.00 | 5,173.61 | 63,061 |
| 2022-08-23 | 6,300.00 | 6,480.00 | 6,250.00 | 6,450.00 | 5,110.22 | 106,197 |
| 2022-08-22 | 6,530.00 | 6,570.00 | 6,330.00 | 6,400.00 | 5,070.61 | 142,691 |
| 2022-08-19 | 6,700.00 | 6,780.00 | 6,550.00 | 6,600.00 | 5,229.07 | 118,496 |
| 2022-08-18 | 6,680.00 | 6,710.00 | 6,550.00 | 6,710.00 | 5,316.22 | 121,204 |
| 2022-08-17 | 6,780.00 | 6,800.00 | 6,680.00 | 6,680.00 | 5,292.45 | 143,500 |
| 2022-08-16 | 6,870.00 | 7,000.00 | 6,750.00 | 6,770.00 | 5,363.75 | 199,824 |
| 2022-08-12 | 6,800.00 | 7,020.00 | 6,740.00 | 6,750.00 | 5,347.91 | 388,030 |
| 2022-08-11 | 6,700.00 | 6,810.00 | 6,640.00 | 6,750.00 | 5,347.91 | 149,796 |
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.