HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,350.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 50,017 |
| 2026-04-16 | 5,310.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 79,682 |
| 2026-04-15 | 5,260.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 81,635 |
| 2026-04-14 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 60,118 |
| 2026-04-13 | 5,150.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | 91,667 |
| 2026-04-10 | 5,130.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 51,337 |
| 2026-04-09 | 5,090.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 67,073 |
| 2026-04-08 | 5,140.00 | 5,140.00 | 5,060.00 | 5,090.00 | 5,090.00 | 66,371 |
| 2026-04-07 | 5,120.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | 29,175 |
| 2026-04-06 | 5,110.00 | 5,190.00 | 5,070.00 | 5,110.00 | 5,110.00 | 34,372 |
| 2026-04-03 | 5,000.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 63,138 |
| 2026-04-02 | 5,120.00 | 5,140.00 | 4,955.00 | 4,970.00 | 4,970.00 | 68,437 |
| 2026-04-01 | 5,060.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 56,243 |
| 2026-03-31 | 5,060.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | 70,008 |
| 2026-03-30 | 5,020.00 | 5,060.00 | 4,965.00 | 5,060.00 | 5,060.00 | 29,444 |
| 2026-03-27 | 5,050.00 | 5,080.00 | 5,010.00 | 5,070.00 | 5,070.00 | 27,996 |
| 2026-03-26 | 5,140.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | 44,134 |
| 2026-03-25 | 5,110.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,140.00 | 20,143 |
| 2026-03-24 | 5,150.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,110.00 | 39,630 |
| 2026-03-23 | 5,140.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | 71,775 |
| 2026-03-20 | 5,050.00 | 5,200.00 | 5,020.00 | 5,180.00 | 5,180.00 | 100,006 |
| 2026-03-19 | 5,100.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | 47,726 |
| 2026-03-18 | 5,090.00 | 5,110.00 | 5,040.00 | 5,110.00 | 5,110.00 | 48,640 |
| 2026-03-17 | 5,100.00 | 5,120.00 | 5,060.00 | 5,070.00 | 5,070.00 | 58,898 |
| 2026-03-16 | 5,110.00 | 5,130.00 | 5,040.00 | 5,090.00 | 5,090.00 | 50,775 |
| 2026-03-13 | 5,030.00 | 5,120.00 | 4,980.00 | 5,050.00 | 5,050.00 | 60,884 |
| 2026-03-12 | 5,010.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | 36,481 |
| 2026-03-11 | 4,990.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | 74,927 |
| 2026-03-10 | 5,010.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,990.00 | 35,143 |
| 2026-03-09 | 4,950.00 | 4,955.00 | 4,865.00 | 4,950.00 | 4,950.00 | 64,597 |
| 2026-03-06 | 4,940.00 | 5,030.00 | 4,895.00 | 5,030.00 | 5,030.00 | 68,181 |
| 2026-03-05 | 4,940.00 | 5,020.00 | 4,915.00 | 4,965.00 | 4,965.00 | 86,771 |
| 2026-03-04 | 5,020.00 | 5,030.00 | 4,670.00 | 4,770.00 | 4,770.00 | 241,563 |
| 2026-03-03 | 5,140.00 | 5,180.00 | 5,080.00 | 5,080.00 | 5,080.00 | 100,527 |
| 2026-02-27 | 5,270.00 | 5,270.00 | 5,140.00 | 5,170.00 | 5,170.00 | 104,100 |
| 2026-02-26 | 5,360.00 | 5,360.00 | 5,260.00 | 5,270.00 | 5,270.00 | 124,367 |
| 2026-02-25 | 5,410.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 137,975 |
| 2026-02-24 | 5,380.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | 71,976 |
| 2026-02-23 | 5,410.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,380.00 | 132,000 |
| 2026-02-20 | 5,280.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,360.00 | 246,446 |
| 2026-02-19 | 5,230.00 | 5,280.00 | 5,220.00 | 5,260.00 | 5,260.00 | 89,189 |
| 2026-02-13 | 5,260.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | 60,481 |
| 2026-02-12 | 5,240.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 170,227 |
| 2026-02-11 | 5,220.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,230.00 | 137,408 |
| 2026-02-10 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 75,067 |
| 2026-02-09 | 5,120.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | 159,718 |
| 2026-02-06 | 5,120.00 | 5,120.00 | 4,970.00 | 5,080.00 | 5,080.00 | 123,984 |
| 2026-02-05 | 5,190.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | 79,534 |
| 2026-02-04 | 5,090.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 157,625 |
| 2026-02-03 | 5,030.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 69,292 |
| 2026-02-02 | 5,090.00 | 5,100.00 | 4,995.00 | 4,995.00 | 4,995.00 | 99,742 |
| 2026-01-30 | 5,130.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | 79,336 |
| 2026-01-29 | 5,110.00 | 5,140.00 | 5,010.00 | 5,120.00 | 5,120.00 | 129,609 |
| 2026-01-28 | 5,230.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | 177,581 |
| 2026-01-27 | 5,260.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 152,077 |
| 2026-01-26 | 5,170.00 | 5,210.00 | 5,110.00 | 5,200.00 | 5,200.00 | 105,025 |
| 2026-01-23 | 5,130.00 | 5,160.00 | 5,060.00 | 5,150.00 | 5,150.00 | 287,649 |
| 2026-01-22 | 5,120.00 | 5,150.00 | 5,070.00 | 5,090.00 | 5,090.00 | 95,116 |
| 2026-01-21 | 5,100.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | 78,415 |
| 2026-01-20 | 5,030.00 | 5,180.00 | 4,970.00 | 5,150.00 | 5,150.00 | 183,364 |
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.