HRS Co., Ltd (KOSDAQ:036640)
South Korea · Delayed Price · Currency is KRW 5,350.00
+10.00 (0.19%)
At close: Apr 29, 2026
HRS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,370.00 | 5,380.00 | 5,330.00 | 5,350.00 | 5,350.00 | - | 43,203 |
| Apr 29, 2026 | 5,360.00 | 5,400.00 | 5,330.00 | 5,350.00 | 5,350.00 | 0.19% | 69,024 |
| Apr 28, 2026 | 5,390.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,340.00 | -0.74% | 66,679 |
| Apr 27, 2026 | 5,410.00 | 5,430.00 | 5,340.00 | 5,380.00 | 5,380.00 | - | 68,952 |
| Apr 24, 2026 | 5,310.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 1.51% | 93,544 |
| Apr 23, 2026 | 5,260.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.76% | 106,908 |
| Apr 22, 2026 | 5,240.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.38% | 54,208 |
| Apr 21, 2026 | 5,280.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.19% | 35,982 |
| Apr 20, 2026 | 5,280.00 | 5,310.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.94% | 33,248 |
| Apr 17, 2026 | 5,350.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.19% | 49,828 |
| Apr 16, 2026 | 5,310.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.19% | 79,200 |
| Apr 15, 2026 | 5,260.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.57% | 81,594 |
| Apr 14, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.19% | 60,118 |
| Apr 13, 2026 | 5,150.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | 1.35% | 91,646 |
| Apr 10, 2026 | 5,130.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.37% | 51,266 |
| Apr 9, 2026 | 5,090.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.59% | 67,050 |
| Apr 8, 2026 | 5,140.00 | 5,140.00 | 5,060.00 | 5,090.00 | 5,090.00 | 0.79% | 66,356 |
| Apr 7, 2026 | 5,120.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.17% | 29,175 |
| Apr 6, 2026 | 5,110.00 | 5,190.00 | 5,070.00 | 5,110.00 | 5,110.00 | - | 34,372 |
| Apr 3, 2026 | 5,000.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 2.82% | 63,028 |
| Apr 2, 2026 | 5,120.00 | 5,140.00 | 4,955.00 | 4,970.00 | 4,970.00 | -2.93% | 68,387 |
| Apr 1, 2026 | 5,060.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.99% | 56,008 |
| Mar 31, 2026 | 5,060.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.79% | 69,995 |
| Mar 30, 2026 | 5,020.00 | 5,060.00 | 4,965.00 | 5,060.00 | 5,060.00 | -0.20% | 29,444 |
| Mar 27, 2026 | 5,050.00 | 5,080.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.20% | 27,995 |
| Mar 26, 2026 | 5,140.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.17% | 44,112 |
| Mar 25, 2026 | 5,110.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.59% | 20,143 |
| Mar 24, 2026 | 5,150.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,110.00 | - | 39,288 |
| Mar 23, 2026 | 5,140.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | -1.35% | 71,770 |
| Mar 20, 2026 | 5,050.00 | 5,200.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3.19% | 99,794 |
| Mar 19, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.76% | 47,526 |
| Mar 18, 2026 | 5,090.00 | 5,110.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.79% | 48,612 |
| Mar 17, 2026 | 5,100.00 | 5,120.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.39% | 58,596 |
| Mar 16, 2026 | 5,110.00 | 5,130.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.79% | 50,775 |
| Mar 13, 2026 | 5,030.00 | 5,120.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.40% | 60,862 |
| Mar 12, 2026 | 5,010.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.20% | 36,481 |
| Mar 11, 2026 | 4,990.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.60% | 74,594 |
| Mar 10, 2026 | 5,010.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.81% | 34,544 |
| Mar 9, 2026 | 4,950.00 | 4,955.00 | 4,865.00 | 4,950.00 | 4,950.00 | -1.59% | 64,284 |
| Mar 6, 2026 | 4,940.00 | 5,030.00 | 4,895.00 | 5,030.00 | 5,030.00 | 1.31% | 65,751 |
| Mar 5, 2026 | 4,940.00 | 5,020.00 | 4,915.00 | 4,965.00 | 4,965.00 | 4.09% | 86,731 |
| Mar 4, 2026 | 5,020.00 | 5,030.00 | 4,670.00 | 4,770.00 | 4,770.00 | -6.10% | 241,513 |
| Mar 3, 2026 | 5,140.00 | 5,180.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.74% | 93,575 |
| 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 |