HRS Co., Ltd (KOSDAQ:036640)
South Korea · Delayed Price · Currency is KRW 4,970.00
+70.00 (1.43%)
At close: May 21, 2026
HRS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,010.00 | 5,020.00 | 4,880.00 | 4,900.00 | 4,900.00 | -2.20% | 89,491 |
| May 19, 2026 | 4,980.00 | 5,020.00 | 4,940.00 | 5,010.00 | 5,010.00 | 0.50% | 31,769 |
| May 18, 2026 | 4,980.00 | 5,030.00 | 4,905.00 | 4,985.00 | 4,985.00 | -0.10% | 100,158 |
| May 15, 2026 | 5,040.00 | 5,120.00 | 4,985.00 | 4,990.00 | 4,990.00 | -1.19% | 98,563 |
| May 14, 2026 | 5,020.00 | 5,090.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.20% | 51,868 |
| May 13, 2026 | 5,060.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.60% | 53,772 |
| May 12, 2026 | 5,080.00 | 5,130.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.38% | 66,986 |
| May 11, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.74% | 91,522 |
| May 8, 2026 | 5,150.00 | 5,180.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.19% | 39,532 |
| May 7, 2026 | 5,230.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.58% | 74,525 |
| May 6, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | -2.80% | 137,718 |
| May 4, 2026 | 5,370.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.19% | 138,885 |
| Apr 30, 2026 | 5,370.00 | 5,380.00 | 5,330.00 | 5,350.00 | 5,350.00 | - | 43,206 |
| Apr 29, 2026 | 5,360.00 | 5,400.00 | 5,330.00 | 5,350.00 | 5,350.00 | 0.19% | 69,584 |
| Apr 28, 2026 | 5,390.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,340.00 | -0.74% | 67,153 |
| Apr 27, 2026 | 5,410.00 | 5,430.00 | 5,340.00 | 5,380.00 | 5,380.00 | - | 69,017 |
| 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% | 106,991 |
| Apr 22, 2026 | 5,240.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.38% | 54,218 |
| 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% | 33,374 |
| Apr 17, 2026 | 5,350.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.19% | 50,017 |
| Apr 16, 2026 | 5,310.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.19% | 79,682 |
| Apr 15, 2026 | 5,260.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.57% | 81,635 |
| 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% | 91,667 |
| Apr 10, 2026 | 5,130.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.37% | 51,337 |
| Apr 9, 2026 | 5,090.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.59% | 67,073 |
| Apr 8, 2026 | 5,140.00 | 5,140.00 | 5,060.00 | 5,090.00 | 5,090.00 | 0.79% | 66,371 |
| 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% | 63,138 |
| Apr 2, 2026 | 5,120.00 | 5,140.00 | 4,955.00 | 4,970.00 | 4,970.00 | -2.93% | 68,437 |
| Apr 1, 2026 | 5,060.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.99% | 56,243 |
| Mar 31, 2026 | 5,060.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.79% | 70,008 |
| 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% | 27,996 |
| Mar 26, 2026 | 5,140.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.17% | 44,134 |
| 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 | - | 39,630 |
| Mar 23, 2026 | 5,140.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | -1.35% | 71,775 |
| Mar 20, 2026 | 5,050.00 | 5,200.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3.19% | 100,006 |
| Mar 19, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.76% | 47,726 |
| Mar 18, 2026 | 5,090.00 | 5,110.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.79% | 48,640 |
| Mar 17, 2026 | 5,100.00 | 5,120.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.39% | 58,898 |
| 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% | 60,884 |
| 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% | 74,927 |
| Mar 10, 2026 | 5,010.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.81% | 35,143 |