HRS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,830.00 | 4,925.00 | 4,830.00 | 4,870.00 | 4,870.00 | 29,661 |
| 2026-10-15 | 4,845.00 | 4,880.00 | 4,730.00 | 4,800.00 | 4,800.00 | 52,350 |
| 2026-10-14 | 5,000.00 | 5,040.00 | 4,870.00 | 4,895.00 | 4,895.00 | 44,709 |
| 2026-10-13 | 4,970.00 | 5,040.00 | 4,915.00 | 4,980.00 | 4,980.00 | 52,444 |
| 2026-10-12 | 5,080.00 | 5,120.00 | 5,020.00 | 5,050.00 | 5,050.00 | 35,106 |
| 2026-10-08 | 5,070.00 | 5,100.00 | 5,040.00 | 5,090.00 | 5,090.00 | 46,985 |
| 2026-10-07 | 5,010.00 | 5,080.00 | 5,000.00 | 5,060.00 | 5,060.00 | 61,622 |
| 2026-10-06 | 4,930.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 74,515 |
| 2026-10-02 | 4,950.00 | 4,950.00 | 4,900.00 | 4,930.00 | 4,930.00 | 22,651 |
| 2026-10-01 | 4,965.00 | 5,000.00 | 4,900.00 | 4,955.00 | 4,955.00 | 36,051 |
| 2026-09-30 | 4,950.00 | 5,010.00 | 4,935.00 | 4,965.00 | 4,965.00 | 19,783 |
| 2026-09-29 | 4,965.00 | 5,010.00 | 4,940.00 | 4,950.00 | 4,950.00 | 15,300 |
| 2026-09-28 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 5,030.00 | 32,272 |
| 2026-09-23 | 5,040.00 | 5,070.00 | 4,985.00 | 5,010.00 | 5,010.00 | 16,213 |
| 2026-09-22 | 5,070.00 | 5,070.00 | 5,000.00 | 5,030.00 | 5,030.00 | 25,363 |
| 2026-09-21 | 5,030.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | 24,728 |
| 2026-09-18 | 5,020.00 | 5,060.00 | 4,990.00 | 5,020.00 | 5,020.00 | 17,072 |
Page 1 of 1 · 17 trading days
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.