HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,610.00 | 6,760.00 | 6,520.00 | 6,620.00 | 5,244.91 | 145,582 |
| 2022-08-09 | 6,680.00 | 6,720.00 | 6,580.00 | 6,670.00 | 5,284.52 | 67,502 |
| 2022-08-08 | 6,650.00 | 6,660.00 | 6,550.00 | 6,660.00 | 5,276.60 | 65,656 |
| 2022-08-05 | 6,540.00 | 6,640.00 | 6,520.00 | 6,600.00 | 5,229.07 | 72,219 |
| 2022-08-04 | 6,500.00 | 6,630.00 | 6,500.00 | 6,570.00 | 5,205.30 | 108,344 |
| 2022-08-03 | 6,450.00 | 6,540.00 | 6,440.00 | 6,490.00 | 5,141.91 | 77,656 |
| 2022-08-02 | 6,560.00 | 6,620.00 | 6,450.00 | 6,450.00 | 5,110.22 | 177,642 |
| 2022-08-01 | 6,590.00 | 6,750.00 | 6,550.00 | 6,550.00 | 5,189.45 | 143,540 |
| 2022-07-29 | 6,460.00 | 6,560.00 | 6,380.00 | 6,550.00 | 5,189.45 | 190,982 |
| 2022-07-28 | 6,450.00 | 6,470.00 | 6,350.00 | 6,410.00 | 5,078.53 | 105,169 |
| 2022-07-27 | 6,260.00 | 6,440.00 | 6,260.00 | 6,420.00 | 5,086.45 | 193,346 |
| 2022-07-26 | 6,250.00 | 6,320.00 | 6,170.00 | 6,290.00 | 4,983.46 | 100,960 |
| 2022-07-25 | 6,230.00 | 6,330.00 | 6,200.00 | 6,260.00 | 4,959.69 | 88,693 |
| 2022-07-22 | 6,280.00 | 6,390.00 | 6,150.00 | 6,220.00 | 4,928.00 | 278,989 |
| 2022-07-21 | 6,180.00 | 6,230.00 | 6,100.00 | 6,200.00 | 4,912.15 | 55,201 |
| 2022-07-20 | 6,190.00 | 6,260.00 | 6,140.00 | 6,180.00 | 4,896.31 | 103,936 |
| 2022-07-19 | 6,040.00 | 6,140.00 | 5,960.00 | 6,080.00 | 4,817.08 | 92,079 |
| 2022-07-18 | 5,940.00 | 6,020.00 | 5,860.00 | 6,020.00 | 4,769.54 | 50,919 |
| 2022-07-15 | 5,990.00 | 5,990.00 | 5,730.00 | 5,800.00 | 4,595.24 | 91,096 |
| 2022-07-14 | 5,950.00 | 6,050.00 | 5,880.00 | 5,970.00 | 4,729.93 | 92,606 |
| 2022-07-13 | 5,980.00 | 6,090.00 | 5,910.00 | 6,000.00 | 4,753.70 | 88,448 |
| 2022-07-12 | 6,110.00 | 6,200.00 | 5,960.00 | 6,070.00 | 4,809.16 | 179,250 |
| 2022-07-11 | 6,250.00 | 6,270.00 | 6,090.00 | 6,230.00 | 4,935.92 | 85,340 |
| 2022-07-08 | 6,220.00 | 6,310.00 | 6,170.00 | 6,190.00 | 4,904.23 | 197,648 |
| 2022-07-07 | 5,890.00 | 6,430.00 | 5,880.00 | 6,210.00 | 4,920.07 | 1,234,785 |
| 2022-07-06 | 5,960.00 | 6,090.00 | 5,730.00 | 5,780.00 | 4,579.39 | 118,253 |
| 2022-07-05 | 5,890.00 | 5,980.00 | 5,720.00 | 5,930.00 | 4,698.24 | 118,350 |
| 2022-07-04 | 6,150.00 | 6,160.00 | 5,720.00 | 5,820.00 | 4,611.08 | 206,245 |
| 2022-07-01 | 6,350.00 | 6,370.00 | 6,030.00 | 6,100.00 | 4,832.92 | 192,488 |
| 2022-06-30 | 6,580.00 | 6,620.00 | 6,270.00 | 6,300.00 | 4,991.38 | 255,380 |
| 2022-06-29 | 6,180.00 | 6,650.00 | 6,110.00 | 6,560.00 | 5,197.37 | 590,672 |
| 2022-06-28 | 5,650.00 | 6,440.00 | 5,650.00 | 6,240.00 | 4,943.84 | 1,202,852 |
| 2022-06-27 | 5,600.00 | 5,730.00 | 5,470.00 | 5,650.00 | 4,476.40 | 203,065 |
| 2022-06-24 | 5,100.00 | 5,420.00 | 5,100.00 | 5,420.00 | 4,294.17 | 206,246 |
| 2022-06-23 | 5,430.00 | 5,940.00 | 5,120.00 | 5,150.00 | 4,080.26 | 1,994,279 |
| 2022-06-22 | 5,780.00 | 5,780.00 | 5,360.00 | 5,400.00 | 4,278.33 | 185,544 |
| 2022-06-21 | 5,700.00 | 5,790.00 | 5,590.00 | 5,700.00 | 4,516.01 | 111,520 |
| 2022-06-20 | 6,150.00 | 6,160.00 | 5,570.00 | 5,650.00 | 4,476.40 | 212,716 |
| 2022-06-17 | 5,870.00 | 6,120.00 | 5,830.00 | 6,030.00 | 4,777.46 | 122,111 |
| 2022-06-16 | 6,010.00 | 6,320.00 | 5,980.00 | 6,120.00 | 4,848.77 | 276,572 |
| 2022-06-15 | 6,160.00 | 6,280.00 | 5,830.00 | 5,880.00 | 4,658.62 | 271,222 |
| 2022-06-14 | 6,230.00 | 6,500.00 | 6,130.00 | 6,230.00 | 4,935.92 | 326,571 |
| 2022-06-13 | 6,770.00 | 6,880.00 | 6,470.00 | 6,470.00 | 5,126.07 | 216,290 |
| 2022-06-10 | 7,030.00 | 7,060.00 | 6,940.00 | 6,950.00 | 5,506.36 | 74,619 |
| 2022-06-09 | 7,140.00 | 7,230.00 | 7,030.00 | 7,060.00 | 5,593.52 | 102,028 |
| 2022-06-08 | 7,360.00 | 7,400.00 | 7,180.00 | 7,180.00 | 5,688.59 | 166,503 |
| 2022-06-07 | 7,370.00 | 7,500.00 | 7,200.00 | 7,360.00 | 5,831.20 | 253,242 |
| 2022-06-03 | 7,290.00 | 7,470.00 | 7,270.00 | 7,370.00 | 5,839.12 | 271,144 |
| 2022-06-02 | 7,220.00 | 7,440.00 | 7,180.00 | 7,230.00 | 5,728.20 | 248,958 |
| 2022-05-31 | 7,230.00 | 7,270.00 | 7,190.00 | 7,210.00 | 5,712.36 | 77,224 |
| 2022-05-30 | 7,200.00 | 7,320.00 | 7,110.00 | 7,230.00 | 5,728.20 | 144,157 |
| 2022-05-27 | 7,150.00 | 7,180.00 | 7,020.00 | 7,070.00 | 5,601.44 | 79,372 |
| 2022-05-26 | 7,170.00 | 7,500.00 | 7,050.00 | 7,060.00 | 5,593.52 | 643,348 |
| 2022-05-25 | 7,000.00 | 7,090.00 | 6,960.00 | 7,030.00 | 5,569.75 | 110,359 |
| 2022-05-24 | 7,200.00 | 7,230.00 | 7,000.00 | 7,020.00 | 5,561.82 | 130,206 |
| 2022-05-23 | 7,290.00 | 7,390.00 | 7,210.00 | 7,230.00 | 5,728.20 | 193,799 |
| 2022-05-20 | 7,070.00 | 7,370.00 | 7,060.00 | 7,210.00 | 5,712.36 | 396,401 |
| 2022-05-19 | 7,050.00 | 7,070.00 | 6,890.00 | 6,950.00 | 5,506.36 | 167,190 |
| 2022-05-18 | 7,170.00 | 7,220.00 | 7,110.00 | 7,170.00 | 5,680.67 | 86,452 |
| 2022-05-17 | 7,150.00 | 7,190.00 | 7,090.00 | 7,120.00 | 5,641.05 | 105,577 |
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.