HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 7,660.00 | 8,120.00 | 7,500.00 | 8,000.00 | 6,338.26 | 3,026,217 |
| 2022-02-15 | 7,100.00 | 8,290.00 | 7,090.00 | 7,530.00 | 5,965.89 | 11,856,450 |
| 2022-02-14 | 7,250.00 | 7,510.00 | 7,030.00 | 7,030.00 | 5,569.75 | 1,359,217 |
| 2022-02-11 | 6,700.00 | 8,140.00 | 6,620.00 | 7,340.00 | 5,815.35 | 11,339,440 |
| 2022-02-10 | 6,690.00 | 6,890.00 | 6,600.00 | 6,800.00 | 5,387.52 | 243,404 |
| 2022-02-09 | 6,430.00 | 6,750.00 | 6,430.00 | 6,660.00 | 5,276.60 | 263,345 |
| 2022-02-08 | 6,510.00 | 6,650.00 | 6,360.00 | 6,400.00 | 5,070.61 | 123,937 |
| 2022-02-07 | 6,700.00 | 6,800.00 | 6,480.00 | 6,530.00 | 5,173.61 | 225,423 |
| 2022-02-04 | 6,480.00 | 6,670.00 | 6,450.00 | 6,590.00 | 5,221.14 | 138,485 |
| 2022-02-03 | 6,420.00 | 6,570.00 | 6,340.00 | 6,520.00 | 5,165.68 | 135,229 |
| 2022-01-28 | 6,190.00 | 6,340.00 | 5,910.00 | 6,340.00 | 5,023.07 | 196,279 |
| 2022-01-27 | 6,230.00 | 6,370.00 | 6,080.00 | 6,210.00 | 4,920.07 | 197,256 |
| 2022-01-26 | 6,020.00 | 6,800.00 | 6,010.00 | 6,280.00 | 4,975.53 | 706,684 |
| 2022-01-25 | 6,340.00 | 6,400.00 | 6,050.00 | 6,090.00 | 4,825.00 | 236,556 |
| 2022-01-24 | 6,520.00 | 6,600.00 | 6,280.00 | 6,330.00 | 5,015.15 | 230,823 |
| 2022-01-21 | 6,660.00 | 6,780.00 | 6,570.00 | 6,600.00 | 5,229.07 | 154,623 |
| 2022-01-20 | 6,550.00 | 6,740.00 | 6,510.00 | 6,730.00 | 5,332.06 | 225,867 |
| 2022-01-19 | 6,700.00 | 6,780.00 | 6,610.00 | 6,640.00 | 5,260.76 | 150,154 |
| 2022-01-18 | 6,920.00 | 7,020.00 | 6,730.00 | 6,790.00 | 5,379.60 | 289,066 |
| 2022-01-17 | 7,240.00 | 7,260.00 | 7,000.00 | 7,000.00 | 5,545.98 | 197,446 |
| 2022-01-14 | 7,220.00 | 7,320.00 | 7,150.00 | 7,290.00 | 5,775.74 | 198,038 |
| 2022-01-13 | 7,710.00 | 7,710.00 | 7,320.00 | 7,330.00 | 5,807.43 | 399,543 |
| 2022-01-12 | 7,440.00 | 7,650.00 | 7,330.00 | 7,630.00 | 6,045.12 | 335,339 |
| 2022-01-11 | 7,600.00 | 7,880.00 | 7,370.00 | 7,390.00 | 5,854.97 | 1,368,343 |
| 2022-01-10 | 7,240.00 | 7,570.00 | 7,210.00 | 7,360.00 | 5,831.20 | 516,765 |
| 2022-01-07 | 7,070.00 | 7,280.00 | 7,070.00 | 7,270.00 | 5,759.89 | 109,744 |
| 2022-01-06 | 7,170.00 | 7,340.00 | 7,030.00 | 7,060.00 | 5,593.52 | 264,474 |
| 2022-01-05 | 7,630.00 | 7,630.00 | 7,290.00 | 7,330.00 | 5,807.43 | 354,380 |
| 2022-01-04 | 7,430.00 | 7,750.00 | 7,350.00 | 7,610.00 | 6,029.27 | 674,839 |
| 2022-01-03 | 7,390.00 | 7,450.00 | 7,240.00 | 7,280.00 | 5,767.82 | 143,497 |
| 2021-12-30 | 7,280.00 | 7,300.00 | 7,190.00 | 7,230.00 | 5,728.20 | 118,323 |
| 2021-12-29 | 7,290.00 | 7,360.00 | 7,240.00 | 7,280.00 | 5,767.82 | 115,222 |
| 2021-12-28 | 7,270.00 | 7,410.00 | 7,250.00 | 7,310.00 | 5,633.13 | 160,452 |
| 2021-12-27 | 7,320.00 | 7,340.00 | 7,220.00 | 7,270.00 | 5,602.31 | 124,864 |
| 2021-12-24 | 7,160.00 | 7,340.00 | 7,090.00 | 7,340.00 | 5,656.25 | 259,206 |
| 2021-12-23 | 7,160.00 | 7,160.00 | 7,070.00 | 7,120.00 | 5,486.71 | 181,941 |
| 2021-12-22 | 7,080.00 | 7,170.00 | 7,070.00 | 7,090.00 | 5,463.60 | 99,041 |
| 2021-12-21 | 7,020.00 | 7,370.00 | 6,820.00 | 7,080.00 | 5,455.89 | 344,676 |
| 2021-12-20 | 7,130.00 | 7,150.00 | 6,950.00 | 6,960.00 | 5,363.42 | 215,204 |
| 2021-12-17 | 7,050.00 | 7,180.00 | 6,950.00 | 7,100.00 | 5,471.30 | 114,817 |
| 2021-12-16 | 7,090.00 | 7,160.00 | 7,020.00 | 7,110.00 | 5,479.01 | 147,300 |
| 2021-12-15 | 7,130.00 | 7,200.00 | 7,020.00 | 7,030.00 | 5,417.36 | 149,580 |
| 2021-12-14 | 7,180.00 | 7,290.00 | 7,070.00 | 7,120.00 | 5,486.71 | 133,516 |
| 2021-12-13 | 7,240.00 | 7,340.00 | 7,210.00 | 7,230.00 | 5,571.48 | 144,021 |
| 2021-12-10 | 7,480.00 | 7,480.00 | 7,240.00 | 7,300.00 | 5,625.42 | 257,892 |
| 2021-12-09 | 7,420.00 | 7,580.00 | 7,380.00 | 7,500.00 | 5,779.54 | 131,202 |
| 2021-12-08 | 7,640.00 | 7,890.00 | 7,440.00 | 7,440.00 | 5,733.31 | 280,954 |
| 2021-12-07 | 7,370.00 | 7,740.00 | 7,200.00 | 7,640.00 | 5,887.43 | 518,608 |
| 2021-12-06 | 7,030.00 | 7,370.00 | 6,990.00 | 7,320.00 | 5,640.84 | 259,469 |
| 2021-12-03 | 6,950.00 | 7,220.00 | 6,920.00 | 7,160.00 | 5,517.54 | 265,207 |
| 2021-12-02 | 6,800.00 | 7,000.00 | 6,710.00 | 6,880.00 | 5,301.77 | 211,049 |
| 2021-12-01 | 6,660.00 | 6,940.00 | 6,410.00 | 6,840.00 | 5,270.94 | 355,548 |
| 2021-11-30 | 7,200.00 | 7,310.00 | 6,630.00 | 6,660.00 | 5,132.24 | 510,236 |
| 2021-11-29 | 6,970.00 | 7,250.00 | 6,960.00 | 7,150.00 | 5,509.83 | 408,987 |
| 2021-11-26 | 7,660.00 | 7,760.00 | 7,280.00 | 7,340.00 | 5,656.25 | 422,127 |
| 2021-11-25 | 7,790.00 | 7,900.00 | 7,660.00 | 7,720.00 | 5,949.08 | 255,725 |
| 2021-11-24 | 7,890.00 | 8,000.00 | 7,810.00 | 7,880.00 | 6,072.37 | 657,899 |
| 2021-11-23 | 7,790.00 | 8,280.00 | 7,740.00 | 7,830.00 | 6,033.84 | 667,005 |
| 2021-11-22 | 7,900.00 | 7,930.00 | 7,580.00 | 7,780.00 | 5,995.31 | 386,593 |
| 2021-11-19 | 8,050.00 | 8,160.00 | 7,780.00 | 7,850.00 | 6,049.26 | 489,477 |
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.