Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 036640.KQ stock page

HRS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-225,150.005,170.005,110.005,140.004,764.8828,646
2025-04-215,180.005,200.005,120.005,150.004,774.1534,320
2025-04-185,140.005,160.005,110.005,150.004,774.1515,805
2025-04-175,050.005,140.005,020.005,140.004,764.8816,287
2025-04-165,120.005,170.005,060.005,060.004,690.7225,826
2025-04-155,140.005,150.005,080.005,120.004,746.3431,555
2025-04-145,140.005,140.005,070.005,130.004,755.6143,865
2025-04-115,010.005,110.004,965.005,110.004,737.0761,665
2025-04-104,990.005,020.004,920.005,020.004,653.6490,293
2025-04-094,890.004,930.004,850.004,895.004,537.7630,427
2025-04-084,855.004,940.004,835.004,890.004,533.1348,598
2025-04-074,900.004,900.004,755.004,795.004,445.0657,667
2025-04-044,930.004,930.004,840.004,930.004,570.2133,232
2025-04-034,870.004,915.004,805.004,900.004,542.4040,657
2025-04-024,970.004,980.004,890.004,900.004,542.4024,358
2025-04-014,895.004,980.004,870.004,925.004,565.5747,635
2025-03-314,990.004,990.004,850.004,855.004,500.6873,813
2025-03-284,920.005,030.004,900.004,990.004,625.83104,597
2025-03-274,855.004,925.004,855.004,910.004,551.6731,130
2025-03-264,930.004,935.004,865.004,885.004,528.4938,457
2025-03-254,915.004,945.004,855.004,910.004,551.6751,625
2025-03-244,930.004,930.004,870.004,905.004,547.0317,631
2025-03-214,905.004,910.004,840.004,895.004,537.7631,297
2025-03-204,925.004,965.004,860.004,905.004,547.0343,584
2025-03-194,945.004,955.004,920.004,945.004,584.1111,572
2025-03-184,905.004,950.004,905.004,945.004,584.1128,533
2025-03-174,950.004,990.004,900.004,940.004,579.4849,465
2025-03-144,960.004,985.004,925.004,950.004,588.7522,955
2025-03-134,960.004,995.004,940.004,955.004,593.3812,298
2025-03-124,985.005,000.004,945.004,970.004,607.2922,001
2025-03-114,910.004,955.004,870.004,950.004,588.7534,958
2025-03-104,980.005,010.004,965.004,980.004,616.5614,008
2025-03-074,965.005,030.004,935.004,990.004,625.8326,868
2025-03-065,010.005,010.004,955.004,965.004,602.6523,806
2025-03-054,885.004,985.004,885.004,985.004,621.1937,558
2025-03-044,855.004,935.004,855.004,890.004,533.1317,255
2025-02-284,930.004,930.004,870.004,895.004,537.7643,522
2025-02-274,980.004,990.004,930.004,935.004,574.8417,005
2025-02-264,900.004,975.004,900.004,970.004,607.2928,220
2025-02-254,960.004,970.004,905.004,930.004,570.2116,727
2025-02-244,930.004,970.004,880.004,965.004,602.6523,781
2025-02-214,965.004,995.004,885.004,940.004,579.4821,859
2025-02-204,985.004,995.004,930.004,965.004,602.6526,352
2025-02-194,955.004,995.004,950.004,975.004,611.9244,198
2025-02-184,930.004,975.004,925.004,955.004,593.3839,404
2025-02-174,850.004,955.004,850.004,930.004,570.2131,034
2025-02-144,840.004,960.004,825.004,890.004,533.1373,572
2025-02-134,790.004,870.004,780.004,850.004,496.0424,854
2025-02-124,770.004,860.004,750.004,800.004,449.6989,417
2025-02-114,780.004,790.004,740.004,770.004,421.8823,197
2025-02-104,645.004,770.004,575.004,740.004,394.0767,022
2025-02-074,720.004,735.004,600.004,655.004,315.2865,458
2025-02-064,740.004,740.004,635.004,700.004,356.9921,943
2025-02-054,660.004,730.004,615.004,705.004,361.6315,901
2025-02-044,550.004,695.004,530.004,650.004,310.6418,906
2025-02-034,565.004,595.004,465.004,505.004,176.2267,736
2025-01-314,765.004,785.004,625.004,630.004,292.1046,375
2025-01-244,795.004,850.004,740.004,760.004,412.6140,692
2025-01-234,850.004,850.004,725.004,760.004,412.6129,969
2025-01-224,770.004,840.004,765.004,825.004,472.8729,067
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2025-09-29100.0000 KRW
2024-12-27300.0000 KRW
2024-09-27100.0000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW
2020-12-29150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.