HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,755.00 | 4,805.00 | 4,750.00 | 4,780.00 | 4,780.00 | 27,729 |
| 2026-07-15 | 4,695.00 | 4,750.00 | 4,695.00 | 4,750.00 | 4,750.00 | 33,469 |
| 2026-07-14 | 4,655.00 | 4,730.00 | 4,585.00 | 4,650.00 | 4,650.00 | 76,607 |
| 2026-07-13 | 4,735.00 | 4,760.00 | 4,615.00 | 4,680.00 | 4,680.00 | 64,831 |
| 2026-07-10 | 4,620.00 | 4,745.00 | 4,620.00 | 4,735.00 | 4,735.00 | 23,987 |
| 2026-07-09 | 4,645.00 | 4,670.00 | 4,565.00 | 4,600.00 | 4,600.00 | 42,190 |
| 2026-07-08 | 4,630.00 | 4,735.00 | 4,550.00 | 4,635.00 | 4,635.00 | 76,630 |
| 2026-07-07 | 4,630.00 | 4,675.00 | 4,530.00 | 4,635.00 | 4,635.00 | 38,798 |
| 2026-07-06 | 4,605.00 | 4,665.00 | 4,560.00 | 4,620.00 | 4,620.00 | 23,040 |
| 2026-07-03 | 4,575.00 | 4,600.00 | 4,465.00 | 4,600.00 | 4,600.00 | 30,733 |
| 2026-07-02 | 4,550.00 | 4,585.00 | 4,470.00 | 4,475.00 | 4,475.00 | 46,348 |
| 2026-07-01 | 4,440.00 | 4,570.00 | 4,435.00 | 4,550.00 | 4,550.00 | 40,589 |
| 2026-06-30 | 4,560.00 | 4,595.00 | 4,375.00 | 4,430.00 | 4,430.00 | 137,445 |
| 2026-06-29 | 4,360.00 | 4,595.00 | 4,350.00 | 4,560.00 | 4,560.00 | 48,000 |
| 2026-06-26 | 4,440.00 | 4,475.00 | 4,275.00 | 4,360.00 | 4,360.00 | 90,382 |
| 2026-06-25 | 4,425.00 | 4,505.00 | 4,365.00 | 4,475.00 | 4,475.00 | 70,155 |
| 2026-06-24 | 4,405.00 | 4,560.00 | 4,405.00 | 4,460.00 | 4,460.00 | 95,261 |
| 2026-06-23 | 4,670.00 | 4,685.00 | 4,465.00 | 4,480.00 | 4,480.00 | 103,718 |
| 2026-06-22 | 4,735.00 | 4,760.00 | 4,650.00 | 4,680.00 | 4,680.00 | 45,164 |
| 2026-06-19 | 4,810.00 | 4,825.00 | 4,660.00 | 4,735.00 | 4,735.00 | 58,126 |
| 2026-06-18 | 4,835.00 | 4,885.00 | 4,795.00 | 4,810.00 | 4,810.00 | 57,433 |
| 2026-06-17 | 4,890.00 | 4,890.00 | 4,700.00 | 4,800.00 | 4,800.00 | 23,279 |
| 2026-06-16 | 4,805.00 | 4,820.00 | 4,755.00 | 4,810.00 | 4,810.00 | 14,307 |
| 2026-06-15 | 4,785.00 | 4,815.00 | 4,725.00 | 4,800.00 | 4,800.00 | 18,851 |
| 2026-06-12 | 4,740.00 | 4,780.00 | 4,680.00 | 4,710.00 | 4,710.00 | 60,894 |
| 2026-06-11 | 4,640.00 | 4,740.00 | 4,485.00 | 4,700.00 | 4,700.00 | 44,255 |
| 2026-06-10 | 4,645.00 | 4,735.00 | 4,550.00 | 4,580.00 | 4,580.00 | 35,668 |
| 2026-06-09 | 4,495.00 | 4,640.00 | 4,485.00 | 4,580.00 | 4,580.00 | 25,593 |
| 2026-06-08 | 4,585.00 | 4,585.00 | 4,410.00 | 4,460.00 | 4,460.00 | 107,204 |
| 2026-06-05 | 4,700.00 | 4,755.00 | 4,615.00 | 4,620.00 | 4,620.00 | 58,364 |
| 2026-06-04 | 4,750.00 | 4,815.00 | 4,695.00 | 4,695.00 | 4,695.00 | 42,366 |
| 2026-06-02 | 4,655.00 | 4,755.00 | 4,655.00 | 4,740.00 | 4,740.00 | 126,034 |
| 2026-06-01 | 4,820.00 | 4,850.00 | 4,675.00 | 4,740.00 | 4,740.00 | 157,265 |
| 2026-05-29 | 4,940.00 | 4,940.00 | 4,790.00 | 4,810.00 | 4,810.00 | 57,864 |
| 2026-05-28 | 4,920.00 | 4,925.00 | 4,820.00 | 4,895.00 | 4,895.00 | 48,274 |
| 2026-05-27 | 4,990.00 | 5,030.00 | 4,920.00 | 4,920.00 | 4,920.00 | 47,462 |
| 2026-05-26 | 5,070.00 | 5,100.00 | 4,985.00 | 5,010.00 | 5,010.00 | 61,791 |
| 2026-05-22 | 4,975.00 | 5,050.00 | 4,975.00 | 5,050.00 | 5,050.00 | 28,582 |
| 2026-05-21 | 4,905.00 | 5,000.00 | 4,905.00 | 4,970.00 | 4,970.00 | 36,233 |
| 2026-05-20 | 5,010.00 | 5,020.00 | 4,880.00 | 4,900.00 | 4,900.00 | 89,754 |
| 2026-05-19 | 4,980.00 | 5,020.00 | 4,940.00 | 5,010.00 | 5,010.00 | 31,769 |
| 2026-05-18 | 4,980.00 | 5,030.00 | 4,905.00 | 4,985.00 | 4,985.00 | 100,158 |
| 2026-05-15 | 5,040.00 | 5,120.00 | 4,985.00 | 4,990.00 | 4,990.00 | 98,563 |
| 2026-05-14 | 5,020.00 | 5,090.00 | 4,995.00 | 5,050.00 | 5,050.00 | 51,868 |
| 2026-05-13 | 5,060.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 53,772 |
| 2026-05-12 | 5,080.00 | 5,130.00 | 5,010.00 | 5,010.00 | 5,010.00 | 66,986 |
| 2026-05-11 | 5,190.00 | 5,190.00 | 5,080.00 | 5,080.00 | 5,080.00 | 91,522 |
| 2026-05-08 | 5,150.00 | 5,180.00 | 5,130.00 | 5,170.00 | 5,170.00 | 39,532 |
| 2026-05-07 | 5,230.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,180.00 | 74,525 |
| 2026-05-06 | 5,350.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | 137,718 |
| 2026-05-04 | 5,370.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 138,885 |
| 2026-04-30 | 5,370.00 | 5,380.00 | 5,330.00 | 5,350.00 | 5,350.00 | 43,206 |
| 2026-04-29 | 5,360.00 | 5,400.00 | 5,330.00 | 5,350.00 | 5,350.00 | 69,584 |
| 2026-04-28 | 5,390.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,340.00 | 67,153 |
| 2026-04-27 | 5,410.00 | 5,430.00 | 5,340.00 | 5,380.00 | 5,380.00 | 69,017 |
| 2026-04-24 | 5,310.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 93,544 |
| 2026-04-23 | 5,260.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,300.00 | 106,991 |
| 2026-04-22 | 5,240.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 54,218 |
| 2026-04-21 | 5,280.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | 35,982 |
| 2026-04-20 | 5,280.00 | 5,310.00 | 5,250.00 | 5,250.00 | 5,250.00 | 33,374 |
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.