HRS Co., Ltd (KOSDAQ:036640)
South Korea · Delayed Price · Currency is KRW 5,230.00
+70.00 (1.36%)
At close: Oct 2, 2025
HRS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,240.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.19% | 44,748 |
| Oct 2, 2025 | 5,160.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 1.36% | 24,680 |
| Oct 1, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 24,126 |
| Sep 30, 2025 | 5,190.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.58% | 32,456 |
| Sep 29, 2025 | 5,260.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.95% | 75,452 |
| Sep 26, 2025 | 5,300.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,140.00 | -1.13% | 47,246 |
| Sep 25, 2025 | 5,300.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,198.86 | 0.19% | 41,747 |
| Sep 24, 2025 | 5,400.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,189.05 | -0.94% | 56,651 |
| Sep 23, 2025 | 5,430.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,238.09 | -0.74% | 45,990 |
| Sep 22, 2025 | 5,400.00 | 5,410.00 | 5,340.00 | 5,380.00 | 5,277.33 | -0.37% | 32,719 |
| Sep 19, 2025 | 5,450.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,296.95 | -0.74% | 43,315 |
| Sep 18, 2025 | 5,390.00 | 5,450.00 | 5,390.00 | 5,440.00 | 5,336.18 | 0.74% | 35,764 |
| Sep 17, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,296.95 | 0.19% | 22,261 |
| Sep 16, 2025 | 5,440.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,287.14 | -0.92% | 68,262 |
| Sep 15, 2025 | 5,460.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,336.18 | -0.37% | 81,163 |
| Sep 12, 2025 | 5,460.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,355.80 | -0.73% | 85,959 |
| Sep 11, 2025 | 5,520.00 | 5,520.00 | 5,470.00 | 5,500.00 | 5,395.04 | 0.18% | 33,335 |
| Sep 10, 2025 | 5,470.00 | 5,510.00 | 5,450.00 | 5,490.00 | 5,385.23 | 0.37% | 42,401 |
| Sep 9, 2025 | 5,510.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,365.61 | 0.18% | 55,604 |
| Sep 8, 2025 | 5,460.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,355.80 | -0.36% | 30,660 |
| Sep 5, 2025 | 5,500.00 | 5,520.00 | 5,450.00 | 5,480.00 | 5,375.42 | -0.36% | 46,415 |
| Sep 4, 2025 | 5,450.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,395.04 | 0.92% | 32,270 |
| Sep 3, 2025 | 5,470.00 | 5,480.00 | 5,430.00 | 5,450.00 | 5,345.99 | -0.37% | 24,090 |
| Sep 2, 2025 | 5,460.00 | 5,490.00 | 5,430.00 | 5,470.00 | 5,365.61 | 0.37% | 39,381 |
| Sep 1, 2025 | 5,480.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,345.99 | -0.55% | 33,908 |
| Aug 29, 2025 | 5,460.00 | 5,490.00 | 5,430.00 | 5,480.00 | 5,375.42 | 0.37% | 33,016 |
| Aug 28, 2025 | 5,460.00 | 5,470.00 | 5,400.00 | 5,460.00 | 5,355.80 | 0.55% | 23,072 |
| Aug 27, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,326.37 | -0.18% | 26,569 |
| Aug 26, 2025 | 5,470.00 | 5,470.00 | 5,420.00 | 5,440.00 | 5,336.18 | - | 19,165 |
| Aug 25, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,440.00 | 5,336.18 | -0.18% | 34,694 |
| Aug 22, 2025 | 5,440.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,345.99 | 0.93% | 28,859 |
| Aug 21, 2025 | 5,370.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,296.95 | 0.56% | 35,158 |
| Aug 20, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,370.00 | 5,267.52 | - | 56,403 |
| Aug 19, 2025 | 5,350.00 | 5,460.00 | 5,350.00 | 5,370.00 | 5,267.52 | 0.37% | 40,157 |
| Aug 18, 2025 | 5,410.00 | 5,430.00 | 5,320.00 | 5,350.00 | 5,247.90 | -1.65% | 74,725 |
| Aug 14, 2025 | 5,520.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,336.18 | -1.09% | 49,741 |
| Aug 13, 2025 | 5,470.00 | 5,540.00 | 5,420.00 | 5,500.00 | 5,395.04 | 0.55% | 61,699 |
| Aug 12, 2025 | 5,400.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,365.61 | 1.30% | 32,662 |
| Aug 11, 2025 | 5,400.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,296.95 | - | 40,576 |
| Aug 8, 2025 | 5,370.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,296.95 | -0.18% | 37,009 |
| Aug 7, 2025 | 5,440.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,306.76 | 0.19% | 59,834 |
| Aug 6, 2025 | 5,360.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,296.95 | 0.37% | 92,009 |
| Aug 5, 2025 | 5,290.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,277.33 | 1.89% | 73,442 |
| Aug 4, 2025 | 5,230.00 | 5,330.00 | 5,190.00 | 5,280.00 | 5,179.24 | 1.15% | 46,684 |
| Aug 1, 2025 | 5,340.00 | 5,360.00 | 5,200.00 | 5,220.00 | 5,120.38 | -3.15% | 116,100 |
| Jul 31, 2025 | 5,380.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,287.14 | 0.94% | 50,718 |
| Jul 30, 2025 | 5,340.00 | 5,390.00 | 5,310.00 | 5,340.00 | 5,238.09 | - | 51,849 |
| Jul 29, 2025 | 5,300.00 | 5,340.00 | 5,210.00 | 5,340.00 | 5,238.09 | 0.75% | 78,585 |
| Jul 28, 2025 | 5,410.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,198.86 | -2.39% | 138,671 |
| Jul 25, 2025 | 5,450.00 | 5,480.00 | 5,390.00 | 5,430.00 | 5,326.37 | -0.37% | 44,293 |