HRS Co., Ltd (KOSDAQ:036640)
South Korea · Delayed Price · Currency is KRW 5,460.00
+30.00 (0.55%)
At close: Aug 28, 2025
HRS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,460.00 | 5,470.00 | 5,400.00 | 5,460.00 | - | 0.55% | 23,072 |
| Aug 27, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,430.00 | - | -0.18% | 26,569 |
| Aug 26, 2025 | 5,470.00 | 5,470.00 | 5,420.00 | 5,440.00 | - | - | 19,165 |
| Aug 25, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,440.00 | - | -0.18% | 34,694 |
| Aug 22, 2025 | 5,440.00 | 5,470.00 | 5,380.00 | 5,450.00 | - | 0.93% | 28,859 |
| Aug 21, 2025 | 5,370.00 | 5,500.00 | 5,360.00 | 5,400.00 | - | 0.56% | 35,158 |
| Aug 20, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,370.00 | - | - | 56,403 |
| Aug 19, 2025 | 5,350.00 | 5,460.00 | 5,350.00 | 5,370.00 | - | 0.37% | 40,157 |
| Aug 18, 2025 | 5,410.00 | 5,430.00 | 5,320.00 | 5,350.00 | - | -1.65% | 74,725 |
| Aug 14, 2025 | 5,520.00 | 5,530.00 | 5,430.00 | 5,440.00 | - | -1.09% | 49,741 |
| Aug 13, 2025 | 5,470.00 | 5,540.00 | 5,420.00 | 5,500.00 | - | 0.55% | 61,699 |
| Aug 12, 2025 | 5,400.00 | 5,480.00 | 5,400.00 | 5,470.00 | - | 1.30% | 32,662 |
| Aug 11, 2025 | 5,400.00 | 5,470.00 | 5,380.00 | 5,400.00 | - | - | 40,576 |
| Aug 8, 2025 | 5,370.00 | 5,450.00 | 5,370.00 | 5,400.00 | - | -0.18% | 37,009 |
| Aug 7, 2025 | 5,440.00 | 5,440.00 | 5,340.00 | 5,410.00 | - | 0.19% | 59,834 |
| Aug 6, 2025 | 5,360.00 | 5,470.00 | 5,360.00 | 5,400.00 | - | 0.37% | 92,009 |
| Aug 5, 2025 | 5,290.00 | 5,420.00 | 5,290.00 | 5,380.00 | - | 1.89% | 73,442 |
| Aug 4, 2025 | 5,230.00 | 5,330.00 | 5,190.00 | 5,280.00 | - | 1.15% | 46,684 |
| Aug 1, 2025 | 5,340.00 | 5,360.00 | 5,200.00 | 5,220.00 | - | -3.15% | 116,100 |
| Jul 31, 2025 | 5,380.00 | 5,420.00 | 5,340.00 | 5,390.00 | - | 0.94% | 50,718 |
| Jul 30, 2025 | 5,340.00 | 5,390.00 | 5,310.00 | 5,340.00 | - | - | 51,849 |
| Jul 29, 2025 | 5,300.00 | 5,340.00 | 5,210.00 | 5,340.00 | - | 0.75% | 78,585 |
| Jul 28, 2025 | 5,410.00 | 5,450.00 | 5,280.00 | 5,300.00 | - | -2.39% | 138,671 |
| Jul 25, 2025 | 5,450.00 | 5,480.00 | 5,390.00 | 5,430.00 | - | -0.37% | 44,293 |
| Jul 24, 2025 | 5,500.00 | 5,560.00 | 5,400.00 | 5,450.00 | - | -0.73% | 120,032 |
| Jul 23, 2025 | 5,560.00 | 5,590.00 | 5,450.00 | 5,490.00 | - | -1.26% | 64,669 |
| Jul 22, 2025 | 5,600.00 | 5,620.00 | 5,510.00 | 5,560.00 | - | -0.54% | 57,373 |
| Jul 21, 2025 | 5,610.00 | 5,640.00 | 5,540.00 | 5,590.00 | - | -0.18% | 70,693 |
| Jul 18, 2025 | 5,620.00 | 5,630.00 | 5,540.00 | 5,600.00 | - | -0.36% | 58,993 |
| Jul 17, 2025 | 5,630.00 | 5,660.00 | 5,580.00 | 5,620.00 | - | - | 90,878 |
| Jul 16, 2025 | 5,610.00 | 5,680.00 | 5,600.00 | 5,620.00 | - | -1.06% | 87,446 |
| Jul 15, 2025 | 5,700.00 | 5,710.00 | 5,600.00 | 5,680.00 | - | -0.53% | 112,514 |
| Jul 14, 2025 | 5,690.00 | 5,720.00 | 5,660.00 | 5,710.00 | - | 1.06% | 105,483 |
| Jul 11, 2025 | 5,620.00 | 5,700.00 | 5,590.00 | 5,650.00 | - | - | 115,416 |
| Jul 10, 2025 | 5,560.00 | 5,670.00 | 5,550.00 | 5,650.00 | - | 1.07% | 91,124 |
| Jul 9, 2025 | 5,570.00 | 5,610.00 | 5,550.00 | 5,590.00 | - | 0.54% | 106,211 |
| Jul 8, 2025 | 5,500.00 | 5,580.00 | 5,500.00 | 5,560.00 | - | 0.72% | 60,604 |
| Jul 7, 2025 | 5,560.00 | 5,560.00 | 5,450.00 | 5,520.00 | - | -0.54% | 103,718 |
| Jul 4, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,550.00 | - | -0.36% | 46,271 |
| Jul 3, 2025 | 5,500.00 | 5,640.00 | 5,500.00 | 5,570.00 | - | 1.27% | 85,076 |
| Jul 2, 2025 | 5,550.00 | 5,550.00 | 5,410.00 | 5,500.00 | - | -0.18% | 53,406 |
| Jul 1, 2025 | 5,400.00 | 5,540.00 | 5,400.00 | 5,510.00 | - | 1.29% | 70,201 |
| Jun 30, 2025 | 5,440.00 | 5,490.00 | 5,390.00 | 5,440.00 | - | - | 64,301 |
| Jun 27, 2025 | 5,530.00 | 5,650.00 | 5,420.00 | 5,440.00 | - | -1.09% | 129,172 |
| Jun 26, 2025 | 5,550.00 | 5,570.00 | 5,440.00 | 5,500.00 | - | -0.72% | 91,678 |
| Jun 25, 2025 | 5,570.00 | 5,600.00 | 5,510.00 | 5,540.00 | - | -0.54% | 78,805 |
| Jun 24, 2025 | 5,600.00 | 5,610.00 | 5,520.00 | 5,570.00 | - | 0.54% | 103,998 |
| Jun 23, 2025 | 5,610.00 | 5,640.00 | 5,500.00 | 5,540.00 | - | -1.42% | 98,168 |
| Jun 20, 2025 | 5,810.00 | 5,840.00 | 5,610.00 | 5,620.00 | - | -2.43% | 211,134 |
| Jun 19, 2025 | 5,560.00 | 5,840.00 | 5,490.00 | 5,760.00 | - | 4.16% | 298,479 |