HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,200.00 | 5,240.00 | 5,060.00 | 5,080.00 | 4,412.77 | 55,748 |
| 2024-10-24 | 5,200.00 | 5,230.00 | 5,160.00 | 5,200.00 | 4,517.01 | 32,031 |
| 2024-10-23 | 5,210.00 | 5,280.00 | 5,170.00 | 5,250.00 | 4,560.44 | 35,035 |
| 2024-10-22 | 5,240.00 | 5,320.00 | 5,160.00 | 5,240.00 | 4,551.75 | 77,299 |
| 2024-10-21 | 5,270.00 | 5,310.00 | 5,220.00 | 5,270.00 | 4,577.81 | 71,084 |
| 2024-10-18 | 5,270.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,560.44 | 76,821 |
| 2024-10-17 | 5,420.00 | 5,430.00 | 5,320.00 | 5,320.00 | 4,621.25 | 92,207 |
| 2024-10-16 | 5,240.00 | 5,320.00 | 5,230.00 | 5,300.00 | 4,603.87 | 31,238 |
| 2024-10-15 | 5,280.00 | 5,330.00 | 5,250.00 | 5,270.00 | 4,577.81 | 34,387 |
| 2024-10-14 | 5,280.00 | 5,310.00 | 5,250.00 | 5,270.00 | 4,577.81 | 36,292 |
| 2024-10-11 | 5,280.00 | 5,290.00 | 5,230.00 | 5,270.00 | 4,577.81 | 30,601 |
| 2024-10-10 | 5,320.00 | 5,340.00 | 5,240.00 | 5,240.00 | 4,551.75 | 84,004 |
| 2024-10-08 | 5,330.00 | 5,370.00 | 5,300.00 | 5,310.00 | 4,612.56 | 28,382 |
| 2024-10-07 | 5,240.00 | 5,410.00 | 5,230.00 | 5,350.00 | 4,647.31 | 88,768 |
| 2024-10-04 | 5,250.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,560.44 | 65,000 |
| 2024-10-02 | 5,280.00 | 5,320.00 | 5,210.00 | 5,220.00 | 4,534.38 | 71,572 |
| 2024-09-30 | 5,410.00 | 5,450.00 | 5,280.00 | 5,330.00 | 4,629.93 | 43,117 |
| 2024-09-27 | 5,490.00 | 5,530.00 | 5,320.00 | 5,410.00 | 4,699.42 | 187,687 |
| 2024-09-26 | 5,460.00 | 5,530.00 | 5,450.00 | 5,520.00 | 4,708.11 | 62,460 |
| 2024-09-25 | 5,460.00 | 5,670.00 | 5,430.00 | 5,460.00 | 4,656.94 | 390,134 |
| 2024-09-24 | 5,470.00 | 5,520.00 | 5,410.00 | 5,480.00 | 4,673.99 | 104,225 |
| 2024-09-23 | 5,550.00 | 5,550.00 | 5,460.00 | 5,490.00 | 4,682.52 | 133,406 |
| 2024-09-20 | 5,510.00 | 5,550.00 | 5,420.00 | 5,500.00 | 4,691.05 | 116,807 |
| 2024-09-19 | 5,450.00 | 5,540.00 | 5,380.00 | 5,510.00 | 4,699.58 | 165,429 |
| 2024-09-13 | 5,550.00 | 5,590.00 | 5,430.00 | 5,490.00 | 4,682.52 | 286,073 |
| 2024-09-12 | 5,310.00 | 5,550.00 | 5,240.00 | 5,550.00 | 4,733.70 | 390,200 |
| 2024-09-11 | 5,200.00 | 5,370.00 | 5,170.00 | 5,290.00 | 4,511.94 | 295,780 |
| 2024-09-10 | 5,170.00 | 5,680.00 | 5,130.00 | 5,210.00 | 4,443.71 | 3,478,265 |
| 2024-09-09 | 5,180.00 | 5,240.00 | 5,010.00 | 5,170.00 | 4,409.59 | 133,982 |
| 2024-09-06 | 4,955.00 | 5,450.00 | 4,855.00 | 5,230.00 | 4,460.77 | 975,505 |
| 2024-09-05 | 4,990.00 | 5,050.00 | 4,885.00 | 4,955.00 | 4,226.21 | 55,850 |
| 2024-09-04 | 5,070.00 | 5,080.00 | 4,940.00 | 4,955.00 | 4,226.21 | 89,440 |
| 2024-09-03 | 5,140.00 | 5,200.00 | 5,120.00 | 5,150.00 | 4,392.53 | 16,439 |
| 2024-09-02 | 5,140.00 | 5,190.00 | 5,080.00 | 5,170.00 | 4,409.59 | 29,540 |
| 2024-08-30 | 5,100.00 | 5,160.00 | 5,100.00 | 5,140.00 | 4,384.00 | 15,291 |
| 2024-08-29 | 5,160.00 | 5,190.00 | 5,080.00 | 5,100.00 | 4,349.89 | 44,227 |
| 2024-08-28 | 5,260.00 | 5,300.00 | 5,170.00 | 5,200.00 | 4,435.18 | 50,731 |
| 2024-08-27 | 5,330.00 | 5,330.00 | 5,240.00 | 5,280.00 | 4,503.41 | 36,726 |
| 2024-08-26 | 5,370.00 | 5,410.00 | 5,270.00 | 5,340.00 | 4,554.59 | 100,369 |
| 2024-08-23 | 5,310.00 | 5,370.00 | 5,290.00 | 5,370.00 | 4,580.17 | 69,741 |
| 2024-08-22 | 5,350.00 | 5,380.00 | 5,320.00 | 5,350.00 | 4,563.12 | 53,642 |
| 2024-08-21 | 5,360.00 | 5,370.00 | 5,290.00 | 5,370.00 | 4,580.17 | 44,438 |
| 2024-08-20 | 5,330.00 | 5,410.00 | 5,290.00 | 5,370.00 | 4,580.17 | 50,534 |
| 2024-08-19 | 5,340.00 | 5,380.00 | 5,280.00 | 5,330.00 | 4,546.06 | 81,622 |
| 2024-08-16 | 5,300.00 | 5,340.00 | 5,280.00 | 5,310.00 | 4,529.00 | 73,024 |
| 2024-08-14 | 5,290.00 | 5,340.00 | 5,220.00 | 5,270.00 | 4,494.88 | 86,041 |
| 2024-08-13 | 5,260.00 | 5,280.00 | 5,140.00 | 5,250.00 | 4,477.82 | 38,517 |
| 2024-08-12 | 5,120.00 | 5,280.00 | 5,120.00 | 5,250.00 | 4,477.82 | 71,464 |
| 2024-08-09 | 5,090.00 | 5,170.00 | 5,090.00 | 5,120.00 | 4,366.94 | 30,537 |
| 2024-08-08 | 5,010.00 | 5,080.00 | 4,970.00 | 5,060.00 | 4,315.77 | 33,299 |
| 2024-08-07 | 4,960.00 | 5,110.00 | 4,960.00 | 5,060.00 | 4,315.77 | 53,244 |
| 2024-08-06 | 4,765.00 | 5,040.00 | 4,765.00 | 4,960.00 | 4,230.48 | 84,253 |
| 2024-08-05 | 5,220.00 | 5,220.00 | 4,600.00 | 4,760.00 | 4,059.89 | 210,443 |
| 2024-08-02 | 5,350.00 | 5,370.00 | 5,240.00 | 5,250.00 | 4,477.82 | 53,839 |
| 2024-08-01 | 5,320.00 | 5,420.00 | 5,320.00 | 5,400.00 | 4,605.76 | 43,407 |
| 2024-07-31 | 5,300.00 | 5,430.00 | 5,270.00 | 5,320.00 | 4,537.53 | 37,818 |
| 2024-07-30 | 5,310.00 | 5,320.00 | 5,260.00 | 5,300.00 | 4,520.47 | 21,425 |
| 2024-07-29 | 5,230.00 | 5,340.00 | 5,230.00 | 5,300.00 | 4,520.47 | 29,889 |
| 2024-07-26 | 5,210.00 | 5,280.00 | 5,210.00 | 5,240.00 | 4,469.29 | 35,920 |
| 2024-07-25 | 5,260.00 | 5,270.00 | 5,160.00 | 5,210.00 | 4,443.71 | 63,511 |
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.