HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,600.00 | 5,620.00 | 5,510.00 | 5,560.00 | 5,154.23 | 57,373 |
| 2025-07-21 | 5,610.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,182.04 | 70,693 |
| 2025-07-18 | 5,620.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,191.31 | 58,993 |
| 2025-07-17 | 5,630.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,209.85 | 90,878 |
| 2025-07-16 | 5,610.00 | 5,680.00 | 5,600.00 | 5,620.00 | 5,209.85 | 87,446 |
| 2025-07-15 | 5,700.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,265.47 | 112,514 |
| 2025-07-14 | 5,690.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,293.28 | 105,483 |
| 2025-07-11 | 5,620.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,237.66 | 115,416 |
| 2025-07-10 | 5,560.00 | 5,670.00 | 5,550.00 | 5,650.00 | 5,237.66 | 91,124 |
| 2025-07-09 | 5,570.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,182.04 | 106,211 |
| 2025-07-08 | 5,500.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,154.23 | 60,604 |
| 2025-07-07 | 5,560.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,117.15 | 103,718 |
| 2025-07-04 | 5,570.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,144.96 | 46,271 |
| 2025-07-03 | 5,500.00 | 5,640.00 | 5,500.00 | 5,570.00 | 5,163.50 | 85,076 |
| 2025-07-02 | 5,550.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,098.61 | 53,406 |
| 2025-07-01 | 5,400.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,107.88 | 70,201 |
| 2025-06-30 | 5,440.00 | 5,490.00 | 5,390.00 | 5,440.00 | 5,042.99 | 64,301 |
| 2025-06-27 | 5,530.00 | 5,650.00 | 5,420.00 | 5,440.00 | 5,042.99 | 129,172 |
| 2025-06-26 | 5,550.00 | 5,570.00 | 5,440.00 | 5,500.00 | 5,098.61 | 91,678 |
| 2025-06-25 | 5,570.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,135.69 | 78,805 |
| 2025-06-24 | 5,600.00 | 5,610.00 | 5,520.00 | 5,570.00 | 5,163.50 | 103,998 |
| 2025-06-23 | 5,610.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,135.69 | 98,168 |
| 2025-06-20 | 5,810.00 | 5,840.00 | 5,610.00 | 5,620.00 | 5,209.85 | 211,134 |
| 2025-06-19 | 5,560.00 | 5,840.00 | 5,490.00 | 5,760.00 | 5,339.63 | 298,479 |
| 2025-06-18 | 5,470.00 | 5,540.00 | 5,420.00 | 5,530.00 | 5,126.42 | 67,369 |
| 2025-06-17 | 5,570.00 | 5,610.00 | 5,360.00 | 5,470.00 | 5,070.80 | 142,312 |
| 2025-06-16 | 5,420.00 | 5,580.00 | 5,360.00 | 5,520.00 | 5,117.15 | 123,203 |
| 2025-06-13 | 5,560.00 | 5,560.00 | 5,340.00 | 5,420.00 | 5,024.45 | 160,710 |
| 2025-06-12 | 5,490.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,135.69 | 117,414 |
| 2025-06-11 | 5,430.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,080.07 | 65,005 |
| 2025-06-10 | 5,490.00 | 5,520.00 | 5,410.00 | 5,420.00 | 5,024.45 | 92,866 |
| 2025-06-09 | 5,420.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,061.53 | 159,430 |
| 2025-06-05 | 5,380.00 | 5,410.00 | 5,300.00 | 5,370.00 | 4,978.10 | 109,295 |
| 2025-06-04 | 5,300.00 | 5,350.00 | 5,260.00 | 5,320.00 | 4,931.74 | 130,172 |
| 2025-06-02 | 5,390.00 | 5,390.00 | 5,260.00 | 5,300.00 | 4,913.20 | 80,451 |
| 2025-05-30 | 5,340.00 | 5,420.00 | 5,320.00 | 5,360.00 | 4,968.82 | 52,069 |
| 2025-05-29 | 5,360.00 | 5,460.00 | 5,320.00 | 5,370.00 | 4,978.10 | 131,542 |
| 2025-05-28 | 5,350.00 | 5,420.00 | 5,320.00 | 5,350.00 | 4,959.55 | 109,504 |
| 2025-05-27 | 5,420.00 | 5,750.00 | 5,270.00 | 5,350.00 | 4,959.55 | 1,095,632 |
| 2025-05-26 | 5,320.00 | 5,480.00 | 5,260.00 | 5,440.00 | 5,042.99 | 264,405 |
| 2025-05-23 | 5,180.00 | 5,340.00 | 5,150.00 | 5,250.00 | 4,866.85 | 108,809 |
| 2025-05-22 | 5,190.00 | 5,200.00 | 5,140.00 | 5,180.00 | 4,801.96 | 19,551 |
| 2025-05-21 | 5,150.00 | 5,210.00 | 5,120.00 | 5,190.00 | 4,811.23 | 23,918 |
| 2025-05-20 | 5,200.00 | 5,200.00 | 5,140.00 | 5,150.00 | 4,774.15 | 22,439 |
| 2025-05-19 | 5,210.00 | 5,210.00 | 5,110.00 | 5,140.00 | 4,764.88 | 30,303 |
| 2025-05-16 | 5,160.00 | 5,225.00 | 5,130.00 | 5,190.00 | 4,811.23 | 41,937 |
| 2025-05-15 | 5,210.00 | 5,220.00 | 5,110.00 | 5,160.00 | 4,783.42 | 55,624 |
| 2025-05-14 | 5,150.00 | 5,240.00 | 5,100.00 | 5,210.00 | 4,829.77 | 66,715 |
| 2025-05-13 | 5,230.00 | 5,270.00 | 5,130.00 | 5,140.00 | 4,764.88 | 125,790 |
| 2025-05-12 | 5,270.00 | 5,290.00 | 5,230.00 | 5,250.00 | 4,866.85 | 46,006 |
| 2025-05-09 | 5,270.00 | 5,320.00 | 5,240.00 | 5,280.00 | 4,894.66 | 26,901 |
| 2025-05-08 | 5,250.00 | 5,300.00 | 5,240.00 | 5,300.00 | 4,913.20 | 27,502 |
| 2025-05-07 | 5,290.00 | 5,320.00 | 5,240.00 | 5,290.00 | 4,903.93 | 35,131 |
| 2025-05-02 | 5,200.00 | 5,310.00 | 5,180.00 | 5,290.00 | 4,903.93 | 80,159 |
| 2025-04-30 | 5,230.00 | 5,230.00 | 5,130.00 | 5,180.00 | 4,801.96 | 30,387 |
| 2025-04-29 | 5,200.00 | 5,220.00 | 5,170.00 | 5,210.00 | 4,829.77 | 47,421 |
| 2025-04-28 | 5,160.00 | 5,220.00 | 5,140.00 | 5,200.00 | 4,820.50 | 23,015 |
| 2025-04-25 | 5,190.00 | 5,240.00 | 5,160.00 | 5,170.00 | 4,792.69 | 40,862 |
| 2025-04-24 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,774.15 | 31,920 |
| 2025-04-23 | 5,210.00 | 5,220.00 | 5,100.00 | 5,160.00 | 4,783.42 | 35,706 |
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.