HRS Co., Ltd (KOSDAQ:036640)
South Korea · Delayed Price · Currency is KRW 4,920.00
+40.00 (0.82%)
At close: Aug 24, 2026
HRS Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4,790.00 | 4,850.00 | 4,750.00 | 4,775.00 | 4,775.00 | -0.31% | 60,578 |
| Jul 23, 2026 | 4,750.00 | 4,815.00 | 4,745.00 | 4,790.00 | 4,790.00 | 0.84% | 24,587 |
| Jul 22, 2026 | 4,760.00 | 4,825.00 | 4,720.00 | 4,750.00 | 4,750.00 | -0.11% | 27,117 |
| Jul 21, 2026 | 4,725.00 | 4,760.00 | 4,645.00 | 4,755.00 | 4,755.00 | 0.85% | 17,207 |
| Jul 20, 2026 | 4,780.00 | 4,790.00 | 4,660.00 | 4,715.00 | 4,715.00 | -1.36% | 39,410 |
| Jul 16, 2026 | 4,755.00 | 4,805.00 | 4,750.00 | 4,780.00 | 4,780.00 | 0.63% | 27,718 |
| Jul 15, 2026 | 4,695.00 | 4,750.00 | 4,695.00 | 4,750.00 | 4,750.00 | 2.15% | 33,466 |
| Jul 14, 2026 | 4,655.00 | 4,730.00 | 4,585.00 | 4,650.00 | 4,650.00 | -0.64% | 76,607 |
| Jul 13, 2026 | 4,735.00 | 4,760.00 | 4,615.00 | 4,680.00 | 4,680.00 | -1.16% | 64,831 |
| Jul 10, 2026 | 4,620.00 | 4,745.00 | 4,620.00 | 4,735.00 | 4,735.00 | 2.93% | 23,987 |
| Jul 9, 2026 | 4,645.00 | 4,670.00 | 4,565.00 | 4,600.00 | 4,600.00 | -0.76% | 42,190 |
| Jul 8, 2026 | 4,630.00 | 4,735.00 | 4,550.00 | 4,635.00 | 4,635.00 | - | 76,598 |
| Jul 7, 2026 | 4,630.00 | 4,675.00 | 4,530.00 | 4,635.00 | 4,635.00 | 0.32% | 38,797 |
| Jul 6, 2026 | 4,605.00 | 4,665.00 | 4,560.00 | 4,620.00 | 4,620.00 | 0.43% | 23,040 |
| Jul 3, 2026 | 4,575.00 | 4,600.00 | 4,465.00 | 4,600.00 | 4,600.00 | 2.79% | 30,666 |
| Jul 2, 2026 | 4,550.00 | 4,585.00 | 4,470.00 | 4,475.00 | 4,475.00 | -1.65% | 46,328 |
| Jul 1, 2026 | 4,440.00 | 4,570.00 | 4,435.00 | 4,550.00 | 4,550.00 | 2.71% | 40,483 |
| Jun 30, 2026 | 4,560.00 | 4,595.00 | 4,375.00 | 4,430.00 | 4,430.00 | -2.85% | 137,427 |
| Jun 29, 2026 | 4,360.00 | 4,595.00 | 4,350.00 | 4,560.00 | 4,560.00 | 4.59% | 48,000 |
| Jun 26, 2026 | 4,440.00 | 4,475.00 | 4,275.00 | 4,360.00 | 4,360.00 | -2.57% | 90,377 |
| Jun 25, 2026 | 4,425.00 | 4,505.00 | 4,365.00 | 4,475.00 | 4,475.00 | 0.34% | 70,138 |
| Jun 24, 2026 | 4,405.00 | 4,560.00 | 4,405.00 | 4,460.00 | 4,460.00 | -0.45% | 95,160 |
| Jun 23, 2026 | 4,670.00 | 4,685.00 | 4,465.00 | 4,480.00 | 4,480.00 | -4.27% | 103,717 |
| Jun 22, 2026 | 4,735.00 | 4,760.00 | 4,650.00 | 4,680.00 | 4,680.00 | -1.16% | 45,164 |
| Jun 19, 2026 | 4,810.00 | 4,825.00 | 4,660.00 | 4,735.00 | 4,735.00 | -1.56% | 58,029 |
| Jun 18, 2026 | 4,835.00 | 4,885.00 | 4,795.00 | 4,810.00 | 4,810.00 | 0.21% | 57,433 |
| Jun 17, 2026 | 4,890.00 | 4,890.00 | 4,700.00 | 4,800.00 | 4,800.00 | -0.21% | 23,273 |
| Jun 16, 2026 | 4,805.00 | 4,820.00 | 4,755.00 | 4,810.00 | 4,810.00 | 0.21% | 14,307 |
| Jun 15, 2026 | 4,785.00 | 4,815.00 | 4,725.00 | 4,800.00 | 4,800.00 | 1.91% | 18,851 |
| Jun 12, 2026 | 4,740.00 | 4,780.00 | 4,680.00 | 4,710.00 | 4,710.00 | 0.21% | 60,894 |