HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,150.00 | 5,210.00 | 5,100.00 | 5,200.00 | 4,914.29 | 109,953 |
| 2025-10-21 | 5,150.00 | 5,210.00 | 5,150.00 | 5,180.00 | 4,895.38 | 24,812 |
| 2025-10-20 | 5,130.00 | 5,170.00 | 5,090.00 | 5,160.00 | 4,876.48 | 30,181 |
| 2025-10-17 | 5,200.00 | 5,230.00 | 5,110.00 | 5,120.00 | 4,838.68 | 50,250 |
| 2025-10-16 | 5,190.00 | 5,220.00 | 5,160.00 | 5,200.00 | 4,914.29 | 60,862 |
| 2025-10-15 | 5,100.00 | 5,190.00 | 5,100.00 | 5,160.00 | 4,876.48 | 27,828 |
| 2025-10-14 | 5,230.00 | 5,230.00 | 5,080.00 | 5,100.00 | 4,819.78 | 93,824 |
| 2025-10-13 | 5,240.00 | 5,240.00 | 5,100.00 | 5,190.00 | 4,904.84 | 141,219 |
| 2025-10-10 | 5,240.00 | 5,260.00 | 5,200.00 | 5,240.00 | 4,952.09 | 44,748 |
| 2025-10-02 | 5,160.00 | 5,230.00 | 5,150.00 | 5,230.00 | 4,942.64 | 24,680 |
| 2025-10-01 | 5,200.00 | 5,200.00 | 5,140.00 | 5,160.00 | 4,876.48 | 24,126 |
| 2025-09-30 | 5,190.00 | 5,190.00 | 5,130.00 | 5,160.00 | 4,876.48 | 32,456 |
| 2025-09-29 | 5,260.00 | 5,270.00 | 5,170.00 | 5,190.00 | 4,904.84 | 75,452 |
| 2025-09-26 | 5,300.00 | 5,300.00 | 5,210.00 | 5,240.00 | 4,857.58 | 47,246 |
| 2025-09-25 | 5,300.00 | 5,330.00 | 5,250.00 | 5,300.00 | 4,913.20 | 41,747 |
| 2025-09-24 | 5,400.00 | 5,400.00 | 5,250.00 | 5,290.00 | 4,903.93 | 56,651 |
| 2025-09-23 | 5,430.00 | 5,430.00 | 5,330.00 | 5,340.00 | 4,950.28 | 45,990 |
| 2025-09-22 | 5,400.00 | 5,410.00 | 5,340.00 | 5,380.00 | 4,987.37 | 32,719 |
| 2025-09-19 | 5,450.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,005.91 | 43,315 |
| 2025-09-18 | 5,390.00 | 5,450.00 | 5,390.00 | 5,440.00 | 5,042.99 | 35,764 |
| 2025-09-17 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,005.91 | 22,261 |
| 2025-09-16 | 5,440.00 | 5,440.00 | 5,370.00 | 5,390.00 | 4,996.64 | 68,262 |
| 2025-09-15 | 5,460.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,042.99 | 81,163 |
| 2025-09-12 | 5,460.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,061.53 | 85,959 |
| 2025-09-11 | 5,520.00 | 5,520.00 | 5,470.00 | 5,500.00 | 5,098.61 | 33,335 |
| 2025-09-10 | 5,470.00 | 5,510.00 | 5,450.00 | 5,490.00 | 5,089.34 | 42,401 |
| 2025-09-09 | 5,510.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,070.80 | 55,604 |
| 2025-09-08 | 5,460.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,061.53 | 30,660 |
| 2025-09-05 | 5,500.00 | 5,520.00 | 5,450.00 | 5,480.00 | 5,080.07 | 46,415 |
| 2025-09-04 | 5,450.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,098.61 | 32,270 |
| 2025-09-03 | 5,470.00 | 5,480.00 | 5,430.00 | 5,450.00 | 5,052.26 | 24,090 |
| 2025-09-02 | 5,460.00 | 5,490.00 | 5,430.00 | 5,470.00 | 5,070.80 | 39,381 |
| 2025-09-01 | 5,480.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,052.26 | 33,908 |
| 2025-08-29 | 5,460.00 | 5,490.00 | 5,430.00 | 5,480.00 | 5,080.07 | 33,016 |
| 2025-08-28 | 5,460.00 | 5,470.00 | 5,400.00 | 5,460.00 | 5,061.53 | 23,072 |
| 2025-08-27 | 5,470.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,033.72 | 26,569 |
| 2025-08-26 | 5,470.00 | 5,470.00 | 5,420.00 | 5,440.00 | 5,042.99 | 19,165 |
| 2025-08-25 | 5,490.00 | 5,490.00 | 5,420.00 | 5,440.00 | 5,042.99 | 34,694 |
| 2025-08-22 | 5,440.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,052.26 | 28,859 |
| 2025-08-21 | 5,370.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,005.91 | 35,158 |
| 2025-08-20 | 5,390.00 | 5,390.00 | 5,260.00 | 5,370.00 | 4,978.10 | 56,403 |
| 2025-08-19 | 5,350.00 | 5,460.00 | 5,350.00 | 5,370.00 | 4,978.10 | 40,157 |
| 2025-08-18 | 5,410.00 | 5,430.00 | 5,320.00 | 5,350.00 | 4,959.55 | 74,725 |
| 2025-08-14 | 5,520.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,042.99 | 49,741 |
| 2025-08-13 | 5,470.00 | 5,540.00 | 5,420.00 | 5,500.00 | 5,098.61 | 61,699 |
| 2025-08-12 | 5,400.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,070.80 | 32,662 |
| 2025-08-11 | 5,400.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,005.91 | 40,576 |
| 2025-08-08 | 5,370.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,005.91 | 37,009 |
| 2025-08-07 | 5,440.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,015.18 | 59,834 |
| 2025-08-06 | 5,360.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,005.91 | 92,009 |
| 2025-08-05 | 5,290.00 | 5,420.00 | 5,290.00 | 5,380.00 | 4,987.37 | 73,442 |
| 2025-08-04 | 5,230.00 | 5,330.00 | 5,190.00 | 5,280.00 | 4,894.66 | 46,684 |
| 2025-08-01 | 5,340.00 | 5,360.00 | 5,200.00 | 5,220.00 | 4,839.04 | 116,100 |
| 2025-07-31 | 5,380.00 | 5,420.00 | 5,340.00 | 5,390.00 | 4,996.64 | 50,718 |
| 2025-07-30 | 5,340.00 | 5,390.00 | 5,310.00 | 5,340.00 | 4,950.28 | 51,849 |
| 2025-07-29 | 5,300.00 | 5,340.00 | 5,210.00 | 5,340.00 | 4,950.28 | 78,585 |
| 2025-07-28 | 5,410.00 | 5,450.00 | 5,280.00 | 5,300.00 | 4,913.20 | 138,671 |
| 2025-07-25 | 5,450.00 | 5,480.00 | 5,390.00 | 5,430.00 | 5,033.72 | 44,293 |
| 2025-07-24 | 5,500.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,052.26 | 120,032 |
| 2025-07-23 | 5,560.00 | 5,590.00 | 5,450.00 | 5,490.00 | 5,089.34 | 64,669 |
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.