HRS Co., Ltd (KOSDAQ:036640)
South Korea · Delayed Price · Currency is KRW 5,090.00
+30.00 (0.59%)
At close: Oct 8, 2026
HRS Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,070.00 | 5,100.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.59% | 46,985 |
| Oct 7, 2026 | 5,010.00 | 5,080.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.20% | 61,622 |
| Oct 6, 2026 | 4,930.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.42% | 74,515 |
| Oct 2, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,930.00 | 4,930.00 | -0.50% | 22,651 |
| Oct 1, 2026 | 4,965.00 | 5,000.00 | 4,900.00 | 4,955.00 | 4,955.00 | -0.20% | 33,396 |
| Sep 30, 2026 | 4,950.00 | 5,010.00 | 4,935.00 | 4,965.00 | 4,965.00 | 0.30% | 18,867 |
| Sep 29, 2026 | 4,965.00 | 5,010.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.59% | 14,931 |
| Sep 28, 2026 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.40% | 31,407 |
| Sep 23, 2026 | 5,040.00 | 5,070.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.40% | 15,921 |
| Sep 22, 2026 | 5,070.00 | 5,070.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.20% | 25,334 |
| Sep 21, 2026 | 5,030.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | - | 24,728 |
| Sep 18, 2026 | 5,020.00 | 5,060.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.20% | 17,065 |
| Sep 17, 2026 | 5,000.00 | 5,040.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.20% | 12,731 |
| Sep 16, 2026 | 4,950.00 | 5,040.00 | 4,950.00 | 5,020.00 | 5,020.00 | - | 35,644 |
| Sep 15, 2026 | 4,980.00 | 5,040.00 | 4,965.00 | 5,020.00 | 5,020.00 | 0.90% | 38,409 |
| Sep 14, 2026 | 4,905.00 | 4,975.00 | 4,850.00 | 4,975.00 | 4,975.00 | 1.63% | 22,632 |
| Sep 11, 2026 | 4,910.00 | 4,930.00 | 4,865.00 | 4,895.00 | 4,895.00 | -0.31% | 18,393 |
| Sep 10, 2026 | 4,940.00 | 4,940.00 | 4,890.00 | 4,910.00 | 4,910.00 | -0.61% | 7,952 |
| Sep 9, 2026 | 4,940.00 | 4,980.00 | 4,880.00 | 4,940.00 | 4,940.00 | - | 18,821 |
| Sep 8, 2026 | 4,915.00 | 4,940.00 | 4,860.00 | 4,940.00 | 4,940.00 | 0.51% | 25,226 |
| Sep 7, 2026 | 4,900.00 | 4,915.00 | 4,860.00 | 4,915.00 | 4,915.00 | 0.41% | 23,269 |
| Sep 4, 2026 | 4,910.00 | 4,920.00 | 4,850.00 | 4,895.00 | 4,895.00 | -0.10% | 12,890 |
| Sep 3, 2026 | 4,905.00 | 4,910.00 | 4,845.00 | 4,900.00 | 4,900.00 | - | 18,181 |
| Sep 2, 2026 | 4,930.00 | 4,930.00 | 4,825.00 | 4,900.00 | 4,900.00 | -0.81% | 20,313 |
| Sep 1, 2026 | 4,980.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.60% | 11,382 |
| Aug 31, 2026 | 4,970.00 | 4,975.00 | 4,885.00 | 4,970.00 | 4,970.00 | - | 21,531 |
| Aug 28, 2026 | 4,965.00 | 4,980.00 | 4,895.00 | 4,970.00 | 4,970.00 | 0.10% | 20,284 |
| Aug 27, 2026 | 4,975.00 | 4,980.00 | 4,905.00 | 4,965.00 | 4,965.00 | 0.10% | 35,152 |
| Aug 26, 2026 | 4,960.00 | 4,970.00 | 4,920.00 | 4,960.00 | 4,960.00 | - | 28,284 |
| Aug 25, 2026 | 4,925.00 | 4,965.00 | 4,850.00 | 4,960.00 | 4,960.00 | 0.81% | 32,089 |
| Aug 24, 2026 | 4,885.00 | 4,920.00 | 4,860.00 | 4,920.00 | 4,920.00 | 0.82% | 18,922 |
| Aug 21, 2026 | 4,905.00 | 4,915.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.51% | 25,720 |
| Aug 20, 2026 | 4,955.00 | 4,980.00 | 4,895.00 | 4,905.00 | 4,905.00 | -1.01% | 20,179 |
| Aug 19, 2026 | 4,925.00 | 4,990.00 | 4,920.00 | 4,955.00 | 4,955.00 | -0.50% | 33,872 |
| Aug 18, 2026 | 4,985.00 | 5,010.00 | 4,910.00 | 4,980.00 | 4,980.00 | 1.22% | 89,870 |
| Aug 14, 2026 | 4,895.00 | 4,960.00 | 4,880.00 | 4,920.00 | 4,920.00 | 0.82% | 27,660 |
| Aug 13, 2026 | 4,915.00 | 4,940.00 | 4,850.00 | 4,880.00 | 4,880.00 | -0.71% | 67,900 |
| Aug 12, 2026 | 4,975.00 | 4,990.00 | 4,880.00 | 4,915.00 | 4,915.00 | -0.81% | 54,963 |
| Aug 11, 2026 | 4,900.00 | 4,965.00 | 4,890.00 | 4,955.00 | 4,955.00 | 1.12% | 31,826 |
| Aug 10, 2026 | 4,900.00 | 4,930.00 | 4,855.00 | 4,900.00 | 4,900.00 | 0.31% | 54,809 |
| Aug 7, 2026 | 4,820.00 | 4,885.00 | 4,820.00 | 4,885.00 | 4,885.00 | 0.93% | 47,309 |
| Aug 6, 2026 | 4,840.00 | 4,885.00 | 4,810.00 | 4,840.00 | 4,840.00 | - | 36,540 |
| Aug 5, 2026 | 4,855.00 | 4,905.00 | 4,790.00 | 4,840.00 | 4,840.00 | - | 43,639 |
| Aug 4, 2026 | 4,790.00 | 4,850.00 | 4,790.00 | 4,840.00 | 4,840.00 | 1.04% | 29,607 |
| Aug 3, 2026 | 4,780.00 | 4,840.00 | 4,760.00 | 4,790.00 | 4,790.00 | 0.21% | 29,814 |
| Jul 31, 2026 | 4,740.00 | 4,790.00 | 4,705.00 | 4,780.00 | 4,780.00 | 1.27% | 76,064 |
| Jul 30, 2026 | 4,630.00 | 4,790.00 | 4,590.00 | 4,720.00 | 4,720.00 | 1.94% | 78,328 |
| Jul 29, 2026 | 4,710.00 | 4,790.00 | 4,515.00 | 4,630.00 | 4,630.00 | -1.59% | 134,897 |
| Jul 28, 2026 | 4,820.00 | 4,820.00 | 4,650.00 | 4,705.00 | 4,705.00 | -1.88% | 66,143 |
| Jul 27, 2026 | 4,780.00 | 4,865.00 | 4,765.00 | 4,795.00 | 4,795.00 | 0.42% | 38,690 |