HRS Co., Ltd (KOSDAQ:036640)
South Korea · Delayed Price · Currency is KRW 5,270.00
-80.00 (-1.50%)
At close: Feb 26, 2026
HRS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,270.00 | 5,270.00 | 5,140.00 | 5,170.00 | 5,170.00 | -1.90% | 101,119 |
| Feb 26, 2026 | 5,360.00 | 5,360.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.50% | 124,367 |
| Feb 25, 2026 | 5,410.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.37% | 137,924 |
| Feb 24, 2026 | 5,380.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.19% | 70,491 |
| Feb 23, 2026 | 5,410.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.37% | 131,951 |
| Feb 20, 2026 | 5,280.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,360.00 | 1.90% | 246,446 |
| Feb 19, 2026 | 5,230.00 | 5,280.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.77% | 89,189 |
| Feb 13, 2026 | 5,260.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.76% | 59,208 |
| Feb 12, 2026 | 5,240.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.57% | 169,698 |
| Feb 11, 2026 | 5,220.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.19% | 136,341 |
| Feb 10, 2026 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.77% | 74,866 |
| Feb 9, 2026 | 5,120.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | 1.97% | 159,718 |
| Feb 6, 2026 | 5,120.00 | 5,120.00 | 4,970.00 | 5,080.00 | 5,080.00 | -0.78% | 123,940 |
| Feb 5, 2026 | 5,190.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.54% | 79,531 |
| Feb 4, 2026 | 5,090.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.16% | 155,456 |
| Feb 3, 2026 | 5,030.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.90% | 61,342 |
| Feb 2, 2026 | 5,090.00 | 5,100.00 | 4,995.00 | 4,995.00 | 4,995.00 | -2.06% | 99,742 |
| Jan 30, 2026 | 5,130.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.39% | 78,520 |
| Jan 29, 2026 | 5,110.00 | 5,140.00 | 5,010.00 | 5,120.00 | 5,120.00 | 0.39% | 129,268 |
| Jan 28, 2026 | 5,230.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.73% | 177,581 |
| Jan 27, 2026 | 5,260.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.19% | 152,077 |
| Jan 26, 2026 | 5,170.00 | 5,210.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.97% | 105,025 |
| Jan 23, 2026 | 5,130.00 | 5,160.00 | 5,060.00 | 5,150.00 | 5,150.00 | 1.18% | 101,131 |
| Jan 22, 2026 | 5,120.00 | 5,150.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.20% | 95,114 |
| Jan 21, 2026 | 5,100.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.97% | 78,344 |
| Jan 20, 2026 | 5,030.00 | 5,180.00 | 4,970.00 | 5,150.00 | 5,150.00 | 3.00% | 182,692 |
| Jan 19, 2026 | 5,100.00 | 5,100.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.77% | 186,597 |
| Jan 16, 2026 | 5,130.00 | 5,140.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.39% | 52,305 |
| Jan 15, 2026 | 5,120.00 | 5,130.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.20% | 57,351 |
| Jan 14, 2026 | 5,110.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.39% | 123,457 |
| Jan 13, 2026 | 5,140.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.39% | 130,897 |
| Jan 12, 2026 | 5,130.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.58% | 57,370 |
| Jan 9, 2026 | 5,050.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.98% | 34,209 |
| Jan 8, 2026 | 5,160.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.17% | 41,928 |
| Jan 7, 2026 | 5,200.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.96% | 100,232 |
| Jan 6, 2026 | 5,200.00 | 5,210.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.39% | 58,778 |
| Jan 5, 2026 | 5,200.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.58% | 73,386 |
| Jan 2, 2026 | 5,170.00 | 5,220.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.58% | 66,722 |
| Dec 30, 2025 | 5,260.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.90% | 117,002 |
| Dec 29, 2025 | 5,350.00 | 5,370.00 | 5,210.00 | 5,270.00 | 5,270.00 | -3.48% | 144,620 |
| Dec 26, 2025 | 5,490.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,160.00 | -0.18% | 149,262 |
| Dec 24, 2025 | 5,570.00 | 5,570.00 | 5,450.00 | 5,470.00 | 5,169.45 | -1.80% | 110,553 |
| Dec 23, 2025 | 5,590.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,263.96 | -0.36% | 67,585 |
| Dec 22, 2025 | 5,630.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,282.86 | 0.18% | 96,456 |
| Dec 19, 2025 | 5,510.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,273.41 | 1.27% | 111,727 |
| Dec 18, 2025 | 5,510.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,207.25 | -0.18% | 37,910 |
| Dec 17, 2025 | 5,520.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,216.70 | - | 32,436 |
| Dec 16, 2025 | 5,530.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,216.70 | -0.18% | 50,881 |
| Dec 15, 2025 | 5,490.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,226.15 | - | 82,032 |
| Dec 12, 2025 | 5,500.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,226.15 | -0.18% | 83,711 |