HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4,855.00 | 4,860.00 | 4,750.00 | 4,760.00 | 4,412.61 | 31,739 |
| 2025-01-20 | 4,850.00 | 4,880.00 | 4,810.00 | 4,840.00 | 4,486.77 | 28,834 |
| 2025-01-17 | 4,795.00 | 4,945.00 | 4,780.00 | 4,845.00 | 4,491.41 | 95,966 |
| 2025-01-16 | 4,815.00 | 4,860.00 | 4,775.00 | 4,785.00 | 4,435.79 | 44,301 |
| 2025-01-15 | 4,805.00 | 4,830.00 | 4,780.00 | 4,805.00 | 4,454.33 | 40,052 |
| 2025-01-14 | 4,830.00 | 4,830.00 | 4,730.00 | 4,810.00 | 4,458.96 | 100,781 |
| 2025-01-13 | 4,740.00 | 5,100.00 | 4,735.00 | 4,840.00 | 4,486.77 | 523,427 |
| 2025-01-10 | 4,710.00 | 4,750.00 | 4,650.00 | 4,715.00 | 4,370.90 | 26,838 |
| 2025-01-09 | 4,750.00 | 4,800.00 | 4,675.00 | 4,690.00 | 4,347.72 | 22,465 |
| 2025-01-08 | 4,810.00 | 4,810.00 | 4,750.00 | 4,750.00 | 4,403.34 | 10,386 |
| 2025-01-07 | 4,810.00 | 4,850.00 | 4,790.00 | 4,815.00 | 4,463.60 | 14,880 |
| 2025-01-06 | 4,730.00 | 4,860.00 | 4,730.00 | 4,810.00 | 4,458.96 | 38,690 |
| 2025-01-03 | 4,650.00 | 4,745.00 | 4,650.00 | 4,725.00 | 4,380.17 | 30,175 |
| 2025-01-02 | 4,565.00 | 4,670.00 | 4,565.00 | 4,650.00 | 4,310.64 | 13,067 |
| 2024-12-30 | 4,615.00 | 4,675.00 | 4,575.00 | 4,625.00 | 4,287.47 | 12,912 |
| 2024-12-27 | 4,695.00 | 4,760.00 | 4,590.00 | 4,615.00 | 4,278.20 | 28,573 |
| 2024-12-26 | 4,775.00 | 4,790.00 | 4,730.00 | 4,765.00 | 4,139.14 | 17,099 |
| 2024-12-24 | 4,740.00 | 4,790.00 | 4,725.00 | 4,765.00 | 4,139.14 | 18,033 |
| 2024-12-23 | 4,650.00 | 4,740.00 | 4,645.00 | 4,725.00 | 4,104.40 | 25,540 |
| 2024-12-20 | 4,720.00 | 4,720.00 | 4,630.00 | 4,650.00 | 4,039.25 | 24,753 |
| 2024-12-19 | 4,680.00 | 4,770.00 | 4,645.00 | 4,720.00 | 4,100.05 | 14,013 |
| 2024-12-18 | 4,690.00 | 4,750.00 | 4,650.00 | 4,740.00 | 4,117.43 | 21,765 |
| 2024-12-17 | 4,650.00 | 4,695.00 | 4,605.00 | 4,695.00 | 4,078.34 | 23,377 |
| 2024-12-16 | 4,645.00 | 4,680.00 | 4,600.00 | 4,650.00 | 4,039.25 | 39,230 |
| 2024-12-13 | 4,600.00 | 4,625.00 | 4,555.00 | 4,615.00 | 4,008.84 | 23,673 |
| 2024-12-12 | 4,510.00 | 4,580.00 | 4,500.00 | 4,580.00 | 3,978.44 | 45,514 |
| 2024-12-11 | 4,335.00 | 4,515.00 | 4,335.00 | 4,500.00 | 3,908.95 | 40,506 |
| 2024-12-10 | 4,180.00 | 4,425.00 | 4,180.00 | 4,390.00 | 3,813.40 | 44,753 |
| 2024-12-09 | 4,235.00 | 4,335.00 | 4,170.00 | 4,200.00 | 3,648.35 | 120,162 |
| 2024-12-06 | 4,505.00 | 4,600.00 | 4,285.00 | 4,375.00 | 3,800.37 | 217,561 |
| 2024-12-05 | 4,765.00 | 4,820.00 | 4,555.00 | 4,600.00 | 3,995.81 | 114,035 |
| 2024-12-04 | 4,840.00 | 4,875.00 | 4,705.00 | 4,785.00 | 4,156.52 | 53,685 |
| 2024-12-03 | 4,810.00 | 4,965.00 | 4,800.00 | 4,935.00 | 4,286.81 | 26,594 |
| 2024-12-02 | 4,930.00 | 4,950.00 | 4,800.00 | 4,800.00 | 4,169.55 | 52,246 |
| 2024-11-29 | 4,990.00 | 4,995.00 | 4,905.00 | 4,930.00 | 4,282.47 | 19,893 |
| 2024-11-28 | 4,915.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,334.59 | 15,772 |
| 2024-11-27 | 4,950.00 | 4,950.00 | 4,905.00 | 4,905.00 | 4,260.75 | 18,335 |
| 2024-11-26 | 4,950.00 | 4,950.00 | 4,905.00 | 4,930.00 | 4,282.47 | 10,118 |
| 2024-11-25 | 4,890.00 | 4,970.00 | 4,890.00 | 4,950.00 | 4,299.84 | 20,676 |
| 2024-11-22 | 4,885.00 | 4,945.00 | 4,855.00 | 4,885.00 | 4,243.38 | 18,910 |
| 2024-11-21 | 4,940.00 | 4,960.00 | 4,865.00 | 4,870.00 | 4,230.35 | 32,957 |
| 2024-11-20 | 4,950.00 | 5,000.00 | 4,905.00 | 4,940.00 | 4,291.16 | 23,246 |
| 2024-11-19 | 4,850.00 | 4,930.00 | 4,850.00 | 4,930.00 | 4,282.47 | 14,046 |
| 2024-11-18 | 4,900.00 | 4,925.00 | 4,865.00 | 4,885.00 | 4,243.38 | 44,075 |
| 2024-11-15 | 4,750.00 | 4,900.00 | 4,730.00 | 4,870.00 | 4,230.35 | 28,978 |
| 2024-11-14 | 4,850.00 | 4,875.00 | 4,730.00 | 4,795.00 | 4,165.20 | 37,803 |
| 2024-11-13 | 4,875.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,212.98 | 52,654 |
| 2024-11-12 | 5,020.00 | 5,020.00 | 4,915.00 | 4,935.00 | 4,286.81 | 87,439 |
| 2024-11-11 | 5,070.00 | 5,140.00 | 5,000.00 | 5,020.00 | 4,360.65 | 44,227 |
| 2024-11-08 | 5,110.00 | 5,170.00 | 5,080.00 | 5,090.00 | 4,421.46 | 35,895 |
| 2024-11-07 | 5,030.00 | 5,150.00 | 5,020.00 | 5,130.00 | 4,456.20 | 87,853 |
| 2024-11-06 | 5,170.00 | 5,180.00 | 5,050.00 | 5,100.00 | 4,430.14 | 31,300 |
| 2024-11-05 | 5,070.00 | 5,120.00 | 5,040.00 | 5,100.00 | 4,430.14 | 16,315 |
| 2024-11-04 | 5,010.00 | 5,080.00 | 4,985.00 | 5,070.00 | 4,404.08 | 29,824 |
| 2024-11-01 | 5,070.00 | 5,070.00 | 5,000.00 | 5,000.00 | 4,343.28 | 38,165 |
| 2024-10-31 | 5,040.00 | 5,100.00 | 4,995.00 | 5,070.00 | 4,404.08 | 36,984 |
| 2024-10-30 | 5,120.00 | 5,120.00 | 5,060.00 | 5,060.00 | 4,395.40 | 29,618 |
| 2024-10-29 | 5,120.00 | 5,140.00 | 5,090.00 | 5,120.00 | 4,447.51 | 13,502 |
| 2024-10-28 | 5,080.00 | 5,150.00 | 5,050.00 | 5,140.00 | 4,464.89 | 24,529 |
| 2024-10-25 | 5,200.00 | 5,240.00 | 5,060.00 | 5,080.00 | 4,412.77 | 55,748 |
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.