HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 8,590.00 | 8,590.00 | 8,070.00 | 8,070.00 | 6,218.79 | 609,030 |
| 2021-11-17 | 8,570.00 | 8,860.00 | 8,450.00 | 8,590.00 | 6,619.50 | 493,994 |
| 2021-11-16 | 8,930.00 | 8,930.00 | 8,450.00 | 8,510.00 | 6,557.86 | 694,197 |
| 2021-11-15 | 9,080.00 | 9,080.00 | 8,890.00 | 8,940.00 | 6,889.22 | 290,798 |
| 2021-11-12 | 8,800.00 | 9,340.00 | 8,800.00 | 9,090.00 | 7,004.81 | 604,153 |
| 2021-11-11 | 8,970.00 | 9,330.00 | 8,780.00 | 8,830.00 | 6,804.45 | 534,502 |
| 2021-11-10 | 9,830.00 | 9,870.00 | 9,070.00 | 9,220.00 | 7,104.99 | 837,520 |
| 2021-11-09 | 9,890.00 | 10,100.00 | 9,450.00 | 9,870.00 | 7,605.88 | 1,353,601 |
| 2021-11-08 | 9,510.00 | 10,150.00 | 9,400.00 | 9,900.00 | 7,629.00 | 2,495,610 |
| 2021-11-05 | 8,900.00 | 9,720.00 | 8,770.00 | 9,640.00 | 7,428.64 | 5,558,905 |
| 2021-11-04 | 8,790.00 | 9,150.00 | 8,510.00 | 8,630.00 | 6,650.33 | 2,167,472 |
| 2021-11-03 | 8,640.00 | 9,080.00 | 8,480.00 | 8,480.00 | 6,534.74 | 809,330 |
| 2021-11-02 | 8,610.00 | 8,840.00 | 8,450.00 | 8,630.00 | 6,650.33 | 595,098 |
| 2021-11-01 | 9,310.00 | 9,450.00 | 8,490.00 | 8,590.00 | 6,619.50 | 1,066,292 |
| 2021-10-29 | 9,520.00 | 9,650.00 | 9,190.00 | 9,270.00 | 7,143.52 | 872,894 |
| 2021-10-28 | 10,300.00 | 10,350.00 | 9,310.00 | 9,550.00 | 7,359.29 | 1,321,904 |
| 2021-10-27 | 9,800.00 | 10,450.00 | 9,580.00 | 10,350.00 | 7,975.77 | 1,897,489 |
| 2021-10-26 | 9,570.00 | 9,890.00 | 9,490.00 | 9,800.00 | 7,551.94 | 843,738 |
| 2021-10-25 | 9,420.00 | 10,250.00 | 9,410.00 | 9,630.00 | 7,420.93 | 3,276,551 |
| 2021-10-22 | 9,650.00 | 9,650.00 | 9,110.00 | 9,210.00 | 7,097.28 | 1,276,760 |
| 2021-10-21 | 9,170.00 | 10,400.00 | 9,160.00 | 9,650.00 | 7,436.35 | 5,862,747 |
| 2021-10-20 | 9,630.00 | 10,800.00 | 9,120.00 | 9,140.00 | 7,043.34 | 6,549,296 |
| 2021-10-19 | 9,220.00 | 9,440.00 | 9,100.00 | 9,360.00 | 7,212.87 | 1,742,334 |
← NewerPage 21 of 21 · 1,223 trading days
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.