HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7,220.00 | 7,250.00 | 7,090.00 | 7,150.00 | 5,664.82 | 234,555 |
| 2022-05-13 | 7,210.00 | 7,300.00 | 7,140.00 | 7,150.00 | 5,664.82 | 222,434 |
| 2022-05-12 | 7,620.00 | 7,720.00 | 7,180.00 | 7,190.00 | 5,696.51 | 316,773 |
| 2022-05-11 | 7,800.00 | 7,830.00 | 7,540.00 | 7,590.00 | 6,013.42 | 213,000 |
| 2022-05-10 | 7,610.00 | 7,870.00 | 7,350.00 | 7,830.00 | 6,203.57 | 556,030 |
| 2022-05-09 | 7,590.00 | 7,700.00 | 7,430.00 | 7,650.00 | 6,060.96 | 265,690 |
| 2022-05-06 | 7,610.00 | 7,720.00 | 7,510.00 | 7,600.00 | 6,021.35 | 152,652 |
| 2022-05-04 | 7,770.00 | 7,900.00 | 7,690.00 | 7,740.00 | 6,132.27 | 260,416 |
| 2022-05-03 | 7,620.00 | 7,940.00 | 7,610.00 | 7,690.00 | 6,092.65 | 226,073 |
| 2022-05-02 | 7,500.00 | 7,620.00 | 7,410.00 | 7,620.00 | 6,037.19 | 83,188 |
| 2022-04-29 | 7,580.00 | 7,660.00 | 7,490.00 | 7,510.00 | 5,950.04 | 135,107 |
| 2022-04-28 | 7,690.00 | 7,700.00 | 7,450.00 | 7,510.00 | 5,950.04 | 221,404 |
| 2022-04-27 | 7,490.00 | 7,710.00 | 7,450.00 | 7,690.00 | 6,092.65 | 124,440 |
| 2022-04-26 | 7,760.00 | 7,820.00 | 7,730.00 | 7,770.00 | 6,156.04 | 83,307 |
| 2022-04-25 | 7,890.00 | 7,940.00 | 7,680.00 | 7,730.00 | 6,124.34 | 201,881 |
| 2022-04-22 | 8,130.00 | 8,160.00 | 7,990.00 | 8,020.00 | 6,354.11 | 230,296 |
| 2022-04-21 | 8,080.00 | 8,330.00 | 8,050.00 | 8,260.00 | 6,544.25 | 833,590 |
| 2022-04-20 | 7,900.00 | 8,040.00 | 7,840.00 | 8,000.00 | 6,338.26 | 162,844 |
| 2022-04-19 | 7,950.00 | 7,950.00 | 7,830.00 | 7,900.00 | 6,259.03 | 156,863 |
| 2022-04-18 | 7,950.00 | 8,080.00 | 7,890.00 | 7,950.00 | 6,298.65 | 132,080 |
| 2022-04-15 | 7,960.00 | 7,980.00 | 7,870.00 | 7,980.00 | 6,322.42 | 88,695 |
| 2022-04-14 | 7,870.00 | 8,010.00 | 7,780.00 | 7,960.00 | 6,306.57 | 169,909 |
| 2022-04-13 | 7,770.00 | 7,890.00 | 7,710.00 | 7,760.00 | 6,148.11 | 155,289 |
| 2022-04-12 | 7,800.00 | 7,970.00 | 7,670.00 | 7,720.00 | 6,116.42 | 232,119 |
| 2022-04-11 | 8,000.00 | 8,010.00 | 7,750.00 | 7,790.00 | 6,171.88 | 197,380 |
| 2022-04-08 | 8,000.00 | 8,200.00 | 7,900.00 | 8,020.00 | 6,354.11 | 219,497 |
| 2022-04-07 | 8,040.00 | 8,040.00 | 7,870.00 | 7,930.00 | 6,282.80 | 154,876 |
| 2022-04-06 | 8,090.00 | 8,160.00 | 7,980.00 | 8,050.00 | 6,377.87 | 158,126 |
| 2022-04-05 | 8,220.00 | 8,230.00 | 8,080.00 | 8,100.00 | 6,417.49 | 206,563 |
| 2022-04-04 | 8,140.00 | 8,390.00 | 8,130.00 | 8,220.00 | 6,512.56 | 267,526 |
| 2022-04-01 | 8,280.00 | 8,340.00 | 8,130.00 | 8,130.00 | 6,441.26 | 190,097 |
| 2022-03-31 | 8,140.00 | 8,320.00 | 8,130.00 | 8,180.00 | 6,480.87 | 166,227 |
| 2022-03-30 | 8,170.00 | 8,270.00 | 8,110.00 | 8,140.00 | 6,449.18 | 151,171 |
| 2022-03-29 | 8,330.00 | 8,390.00 | 8,120.00 | 8,150.00 | 6,457.10 | 354,200 |
| 2022-03-28 | 8,430.00 | 8,510.00 | 8,310.00 | 8,330.00 | 6,599.71 | 241,478 |
| 2022-03-25 | 8,700.00 | 8,720.00 | 8,390.00 | 8,410.00 | 6,663.10 | 504,270 |
| 2022-03-24 | 8,790.00 | 8,870.00 | 8,550.00 | 8,630.00 | 6,837.40 | 856,519 |
| 2022-03-23 | 8,510.00 | 8,870.00 | 8,370.00 | 8,800.00 | 6,972.09 | 1,473,437 |
| 2022-03-22 | 8,350.00 | 8,660.00 | 8,310.00 | 8,510.00 | 6,742.32 | 1,239,554 |
| 2022-03-21 | 8,520.00 | 8,560.00 | 8,120.00 | 8,160.00 | 6,465.03 | 482,721 |
| 2022-03-18 | 8,600.00 | 8,600.00 | 8,370.00 | 8,480.00 | 6,718.56 | 393,582 |
| 2022-03-17 | 8,660.00 | 8,900.00 | 8,530.00 | 8,600.00 | 6,813.63 | 1,460,318 |
| 2022-03-16 | 8,570.00 | 8,700.00 | 8,370.00 | 8,510.00 | 6,742.32 | 695,390 |
| 2022-03-15 | 8,490.00 | 9,080.00 | 8,360.00 | 8,500.00 | 6,734.40 | 1,830,670 |
| 2022-03-14 | 8,780.00 | 8,790.00 | 8,330.00 | 8,430.00 | 6,678.94 | 724,366 |
| 2022-03-11 | 7,990.00 | 8,760.00 | 7,960.00 | 8,730.00 | 6,916.63 | 1,630,078 |
| 2022-03-10 | 8,220.00 | 8,470.00 | 8,010.00 | 8,030.00 | 6,362.03 | 948,592 |
| 2022-03-08 | 7,800.00 | 8,080.00 | 7,740.00 | 7,870.00 | 6,235.26 | 703,966 |
| 2022-03-07 | 8,730.00 | 8,910.00 | 8,030.00 | 8,050.00 | 6,377.87 | 1,124,237 |
| 2022-03-04 | 8,670.00 | 8,980.00 | 8,530.00 | 8,730.00 | 6,916.63 | 913,807 |
| 2022-03-03 | 8,950.00 | 8,950.00 | 8,640.00 | 8,740.00 | 6,924.55 | 578,993 |
| 2022-03-02 | 8,460.00 | 9,170.00 | 8,460.00 | 8,750.00 | 6,932.47 | 1,866,164 |
| 2022-02-28 | 9,030.00 | 9,210.00 | 8,500.00 | 8,520.00 | 6,750.25 | 2,213,070 |
| 2022-02-25 | 8,200.00 | 8,470.00 | 8,100.00 | 8,460.00 | 6,702.71 | 920,873 |
| 2022-02-24 | 8,290.00 | 8,510.00 | 7,950.00 | 8,010.00 | 6,346.18 | 823,745 |
| 2022-02-23 | 8,620.00 | 8,650.00 | 8,250.00 | 8,350.00 | 6,615.56 | 888,481 |
| 2022-02-22 | 8,020.00 | 8,700.00 | 7,820.00 | 8,500.00 | 6,734.40 | 2,212,085 |
| 2022-02-21 | 8,100.00 | 8,240.00 | 7,950.00 | 8,240.00 | 6,528.41 | 636,210 |
| 2022-02-18 | 7,640.00 | 8,260.00 | 7,600.00 | 8,190.00 | 6,488.79 | 1,686,902 |
| 2022-02-17 | 8,060.00 | 8,140.00 | 7,590.00 | 7,780.00 | 6,163.96 | 1,544,791 |
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.