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 |
| 2026-09-17 | 5,000.00 | 5,040.00 | 4,985.00 | 5,010.00 | 5,010.00 | 13,637 |
| 2026-09-16 | 4,950.00 | 5,040.00 | 4,950.00 | 5,020.00 | 5,020.00 | 35,772 |
| 2026-09-15 | 4,980.00 | 5,040.00 | 4,965.00 | 5,020.00 | 5,020.00 | 38,409 |
| 2026-09-14 | 4,905.00 | 4,975.00 | 4,850.00 | 4,975.00 | 4,975.00 | 22,632 |
| 2026-09-11 | 4,910.00 | 4,930.00 | 4,865.00 | 4,895.00 | 4,895.00 | 18,395 |
| 2026-09-10 | 4,940.00 | 4,940.00 | 4,890.00 | 4,910.00 | 4,910.00 | 7,952 |
| 2026-09-09 | 4,940.00 | 4,980.00 | 4,880.00 | 4,940.00 | 4,940.00 | 18,821 |
| 2026-09-08 | 4,915.00 | 4,940.00 | 4,860.00 | 4,940.00 | 4,940.00 | 25,226 |
| 2026-09-07 | 4,900.00 | 4,915.00 | 4,860.00 | 4,915.00 | 4,915.00 | 23,269 |
| 2026-09-04 | 4,910.00 | 4,920.00 | 4,850.00 | 4,895.00 | 4,895.00 | 12,901 |
| 2026-09-03 | 4,905.00 | 4,910.00 | 4,845.00 | 4,900.00 | 4,900.00 | 18,184 |
| 2026-09-02 | 4,930.00 | 4,930.00 | 4,825.00 | 4,900.00 | 4,900.00 | 20,313 |
| 2026-09-01 | 4,980.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | 11,382 |
| 2026-08-31 | 4,970.00 | 4,975.00 | 4,885.00 | 4,970.00 | 4,970.00 | 21,531 |
| 2026-08-28 | 4,965.00 | 4,980.00 | 4,895.00 | 4,970.00 | 4,970.00 | 20,296 |
| 2026-08-27 | 4,975.00 | 4,980.00 | 4,905.00 | 4,965.00 | 4,965.00 | 35,174 |
| 2026-08-26 | 4,960.00 | 4,970.00 | 4,920.00 | 4,960.00 | 4,960.00 | 28,284 |
| 2026-08-25 | 4,925.00 | 4,965.00 | 4,850.00 | 4,960.00 | 4,960.00 | 32,091 |
| 2026-08-24 | 4,885.00 | 4,920.00 | 4,860.00 | 4,920.00 | 4,920.00 | 18,926 |
| 2026-08-21 | 4,905.00 | 4,915.00 | 4,835.00 | 4,880.00 | 4,880.00 | 25,739 |
| 2026-08-20 | 4,955.00 | 4,980.00 | 4,895.00 | 4,905.00 | 4,905.00 | 20,181 |
| 2026-08-19 | 4,925.00 | 4,990.00 | 4,920.00 | 4,955.00 | 4,955.00 | 33,879 |
| 2026-08-18 | 4,985.00 | 5,010.00 | 4,910.00 | 4,980.00 | 4,980.00 | 89,870 |
| 2026-08-14 | 4,895.00 | 4,960.00 | 4,880.00 | 4,920.00 | 4,920.00 | 27,660 |
| 2026-08-13 | 4,915.00 | 4,940.00 | 4,850.00 | 4,880.00 | 4,880.00 | 67,900 |
| 2026-08-12 | 4,975.00 | 4,990.00 | 4,880.00 | 4,915.00 | 4,915.00 | 54,963 |
| 2026-08-11 | 4,900.00 | 4,965.00 | 4,890.00 | 4,955.00 | 4,955.00 | 31,826 |
| 2026-08-10 | 4,900.00 | 4,930.00 | 4,855.00 | 4,900.00 | 4,900.00 | 54,812 |
| 2026-08-07 | 4,820.00 | 4,885.00 | 4,820.00 | 4,885.00 | 4,885.00 | 47,309 |
| 2026-08-06 | 4,840.00 | 4,885.00 | 4,810.00 | 4,840.00 | 4,840.00 | 36,540 |
| 2026-08-05 | 4,855.00 | 4,905.00 | 4,790.00 | 4,840.00 | 4,840.00 | 43,651 |
| 2026-08-04 | 4,790.00 | 4,850.00 | 4,790.00 | 4,840.00 | 4,840.00 | 29,607 |
| 2026-08-03 | 4,780.00 | 4,840.00 | 4,760.00 | 4,790.00 | 4,790.00 | 29,814 |
| 2026-07-31 | 4,740.00 | 4,790.00 | 4,705.00 | 4,780.00 | 4,780.00 | 76,064 |
| 2026-07-30 | 4,630.00 | 4,790.00 | 4,590.00 | 4,720.00 | 4,720.00 | 78,329 |
| 2026-07-29 | 4,710.00 | 4,790.00 | 4,515.00 | 4,630.00 | 4,630.00 | 134,897 |
| 2026-07-28 | 4,820.00 | 4,820.00 | 4,650.00 | 4,705.00 | 4,705.00 | 66,143 |
| 2026-07-27 | 4,780.00 | 4,865.00 | 4,765.00 | 4,795.00 | 4,795.00 | 38,690 |
| 2026-07-24 | 4,790.00 | 4,850.00 | 4,750.00 | 4,775.00 | 4,775.00 | 60,581 |
| 2026-07-23 | 4,750.00 | 4,815.00 | 4,745.00 | 4,790.00 | 4,790.00 | 24,587 |
| 2026-07-22 | 4,760.00 | 4,825.00 | 4,720.00 | 4,750.00 | 4,750.00 | 27,117 |
| 2026-07-21 | 4,725.00 | 4,760.00 | 4,645.00 | 4,755.00 | 4,755.00 | 17,207 |
| 2026-07-20 | 4,780.00 | 4,790.00 | 4,660.00 | 4,715.00 | 4,715.00 | 39,410 |
Page 1 of 21 · 1,223 trading daysOlder →
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.