HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,100.00 | 5,100.00 | 4,970.00 | 5,000.00 | 5,000.00 | 186,647 |
| 2026-01-16 | 5,130.00 | 5,140.00 | 5,070.00 | 5,090.00 | 5,090.00 | 53,316 |
| 2026-01-15 | 5,120.00 | 5,130.00 | 5,070.00 | 5,110.00 | 5,110.00 | 57,352 |
| 2026-01-14 | 5,110.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | 123,458 |
| 2026-01-13 | 5,140.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 131,397 |
| 2026-01-12 | 5,130.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,160.00 | 57,370 |
| 2026-01-09 | 5,050.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,130.00 | 34,221 |
| 2026-01-08 | 5,160.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,080.00 | 41,968 |
| 2026-01-07 | 5,200.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | 100,233 |
| 2026-01-06 | 5,200.00 | 5,210.00 | 5,160.00 | 5,190.00 | 5,190.00 | 58,795 |
| 2026-01-05 | 5,200.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | 73,386 |
| 2026-01-02 | 5,170.00 | 5,220.00 | 5,170.00 | 5,200.00 | 5,200.00 | 66,722 |
| 2025-12-30 | 5,260.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,170.00 | 117,002 |
| 2025-12-29 | 5,350.00 | 5,370.00 | 5,210.00 | 5,270.00 | 5,270.00 | 331,138 |
| 2025-12-26 | 5,490.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,160.00 | 149,262 |
| 2025-12-24 | 5,570.00 | 5,570.00 | 5,450.00 | 5,470.00 | 5,169.45 | 110,553 |
| 2025-12-23 | 5,590.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,263.96 | 67,585 |
| 2025-12-22 | 5,630.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,282.86 | 96,456 |
| 2025-12-19 | 5,510.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,273.41 | 111,727 |
| 2025-12-18 | 5,510.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,207.25 | 37,910 |
| 2025-12-17 | 5,520.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,216.70 | 32,436 |
| 2025-12-16 | 5,530.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,216.70 | 50,881 |
| 2025-12-15 | 5,490.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,226.15 | 82,032 |
| 2025-12-12 | 5,500.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,226.15 | 83,711 |
| 2025-12-11 | 5,460.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,235.60 | 69,229 |
| 2025-12-10 | 5,460.00 | 5,470.00 | 5,410.00 | 5,460.00 | 5,160.00 | 24,909 |
| 2025-12-09 | 5,450.00 | 5,470.00 | 5,410.00 | 5,460.00 | 5,160.00 | 30,195 |
| 2025-12-08 | 5,520.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,150.55 | 39,543 |
| 2025-12-05 | 5,510.00 | 5,515.00 | 5,470.00 | 5,510.00 | 5,207.25 | 45,043 |
| 2025-12-04 | 5,500.00 | 5,500.00 | 5,460.00 | 5,490.00 | 5,188.35 | 43,380 |
| 2025-12-03 | 5,460.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,197.80 | 70,916 |
| 2025-12-02 | 5,430.00 | 5,460.00 | 5,380.00 | 5,450.00 | 5,150.55 | 46,178 |
| 2025-12-01 | 5,410.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,131.65 | 76,541 |
| 2025-11-28 | 5,370.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,093.85 | 36,793 |
| 2025-11-27 | 5,390.00 | 5,390.00 | 5,330.00 | 5,380.00 | 5,084.40 | 21,526 |
| 2025-11-26 | 5,350.00 | 5,370.00 | 5,320.00 | 5,370.00 | 5,074.95 | 32,990 |
| 2025-11-25 | 5,380.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,056.04 | 42,377 |
| 2025-11-24 | 5,330.00 | 5,370.00 | 5,280.00 | 5,360.00 | 5,065.49 | 30,552 |
| 2025-11-21 | 5,290.00 | 5,350.00 | 5,220.00 | 5,330.00 | 5,037.14 | 52,560 |
| 2025-11-20 | 5,260.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,056.04 | 42,283 |
| 2025-11-19 | 5,260.00 | 5,260.00 | 5,160.00 | 5,250.00 | 4,961.54 | 34,352 |
| 2025-11-18 | 5,340.00 | 5,340.00 | 5,170.00 | 5,260.00 | 4,970.99 | 71,562 |
| 2025-11-17 | 5,350.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,027.69 | 29,893 |
| 2025-11-14 | 5,280.00 | 5,380.00 | 5,240.00 | 5,320.00 | 5,027.69 | 66,605 |
| 2025-11-13 | 5,280.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,027.69 | 39,265 |
| 2025-11-12 | 5,200.00 | 5,300.00 | 5,150.00 | 5,280.00 | 4,989.89 | 66,942 |
| 2025-11-11 | 5,150.00 | 5,220.00 | 5,130.00 | 5,160.00 | 4,876.48 | 23,945 |
| 2025-11-10 | 5,070.00 | 5,180.00 | 5,050.00 | 5,150.00 | 4,867.03 | 48,297 |
| 2025-11-07 | 5,110.00 | 5,110.00 | 5,000.00 | 5,060.00 | 4,781.98 | 96,886 |
| 2025-11-06 | 5,090.00 | 5,120.00 | 5,000.00 | 5,120.00 | 4,838.68 | 35,986 |
| 2025-11-05 | 5,070.00 | 5,100.00 | 4,935.00 | 5,060.00 | 4,781.98 | 115,964 |
| 2025-11-04 | 5,080.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,791.43 | 80,205 |
| 2025-11-03 | 5,180.00 | 5,180.00 | 5,060.00 | 5,120.00 | 4,838.68 | 112,931 |
| 2025-10-31 | 5,190.00 | 5,190.00 | 5,120.00 | 5,180.00 | 4,895.38 | 63,629 |
| 2025-10-30 | 5,230.00 | 5,370.00 | 5,150.00 | 5,190.00 | 4,904.84 | 110,515 |
| 2025-10-29 | 5,170.00 | 5,190.00 | 5,140.00 | 5,180.00 | 4,895.38 | 44,970 |
| 2025-10-28 | 5,140.00 | 5,190.00 | 5,100.00 | 5,170.00 | 4,885.93 | 50,690 |
| 2025-10-27 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,857.58 | 87,499 |
| 2025-10-24 | 5,150.00 | 5,180.00 | 5,120.00 | 5,150.00 | 4,867.03 | 25,644 |
| 2025-10-23 | 5,180.00 | 5,210.00 | 5,140.00 | 5,150.00 | 4,867.03 | 33,976 |
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.