HRS Co., Ltd (036640.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,520.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | 22,592 |
| 02 May 2024 | 5,510.00 | 5,570.00 | 5,460.00 | 5,530.00 | 5,530.00 | 56,872 |
| 30 Apr 2024 | 5,500.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,480.00 | 51,916 |
| 29 Apr 2024 | 5,500.00 | 5,530.00 | 5,420.00 | 5,480.00 | 5,480.00 | 70,943 |
| 26 Apr 2024 | 5,480.00 | 5,540.00 | 5,400.00 | 5,470.00 | 5,470.00 | 43,772 |
| 25 Apr 2024 | 5,510.00 | 5,590.00 | 5,470.00 | 5,480.00 | 5,480.00 | 42,835 |
| 24 Apr 2024 | 5,500.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,520.00 | 51,169 |
| 23 Apr 2024 | 5,420.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,500.00 | 134,074 |
| 22 Apr 2024 | 5,370.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,420.00 | 24,775 |
| 19 Apr 2024 | 5,430.00 | 5,600.00 | 5,340.00 | 5,410.00 | 5,410.00 | 183,865 |
| 18 Apr 2024 | 5,380.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,440.00 | 28,098 |
| 17 Apr 2024 | 5,380.00 | 5,540.00 | 5,360.00 | 5,390.00 | 5,390.00 | 77,169 |
| 16 Apr 2024 | 5,470.00 | 5,470.00 | 5,330.00 | 5,380.00 | 5,380.00 | 118,639 |
| 15 Apr 2024 | 5,540.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,500.00 | 73,736 |
| 12 Apr 2024 | 5,550.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,540.00 | 48,693 |
| 11 Apr 2024 | 5,500.00 | 5,660.00 | 5,450.00 | 5,550.00 | 5,550.00 | 113,113 |
| 09 Apr 2024 | 5,590.00 | 5,630.00 | 5,500.00 | 5,570.00 | 5,570.00 | 83,739 |
| 08 Apr 2024 | 5,680.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | 102,012 |
| 05 Apr 2024 | 5,350.00 | 5,810.00 | 5,310.00 | 5,680.00 | 5,680.00 | 446,960 |
| 04 Apr 2024 | 5,390.00 | 5,460.00 | 5,380.00 | 5,390.00 | 5,390.00 | 43,842 |
| 03 Apr 2024 | 5,420.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 62,364 |
| 02 Apr 2024 | 5,490.00 | 5,500.00 | 5,380.00 | 5,410.00 | 5,410.00 | 54,767 |
| 01 Apr 2024 | 5,400.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 71,734 |
| 29 Mar 2024 | 5,610.00 | 5,640.00 | 5,400.00 | 5,400.00 | 5,400.00 | 157,739 |
| 28 Mar 2024 | 5,680.00 | 5,710.00 | 5,580.00 | 5,630.00 | 5,630.00 | 149,461 |
| 27 Mar 2024 | 5,630.00 | 5,690.00 | 5,590.00 | 5,670.00 | 5,670.00 | 140,190 |
| 26 Mar 2024 | 5,610.00 | 5,650.00 | 5,560.00 | 5,590.00 | 5,590.00 | 118,170 |
| 25 Mar 2024 | 5,620.00 | 5,640.00 | 5,560.00 | 5,610.00 | 5,610.00 | 65,185 |
| 22 Mar 2024 | 5,560.00 | 5,610.00 | 5,520.00 | 5,580.00 | 5,580.00 | 57,671 |
| 21 Mar 2024 | 5,540.00 | 5,570.00 | 5,490.00 | 5,560.00 | 5,560.00 | 67,109 |
| 20 Mar 2024 | 5,690.00 | 5,690.00 | 5,510.00 | 5,530.00 | 5,530.00 | 136,627 |
| 19 Mar 2024 | 5,560.00 | 5,720.00 | 5,560.00 | 5,700.00 | 5,700.00 | 133,149 |
| 18 Mar 2024 | 5,520.00 | 5,610.00 | 5,490.00 | 5,590.00 | 5,590.00 | 62,900 |
| 15 Mar 2024 | 5,580.00 | 5,580.00 | 5,460.00 | 5,520.00 | 5,520.00 | 99,051 |
| 14 Mar 2024 | 5,550.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,580.00 | 77,356 |
| 13 Mar 2024 | 5,570.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | 108,478 |
| 12 Mar 2024 | 5,640.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,560.00 | 128,735 |
| 11 Mar 2024 | 5,520.00 | 5,630.00 | 5,450.00 | 5,630.00 | 5,630.00 | 88,852 |
| 08 Mar 2024 | 5,540.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,510.00 | 185,682 |
| 07 Mar 2024 | 5,650.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | 237,761 |
| 06 Mar 2024 | 5,460.00 | 5,960.00 | 5,440.00 | 5,670.00 | 5,670.00 | 1,713,103 |
| 05 Mar 2024 | 5,320.00 | 5,530.00 | 5,270.00 | 5,460.00 | 5,460.00 | 188,642 |
| 04 Mar 2024 | 5,330.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,350.00 | 43,118 |
| 29 Feb 2024 | 5,290.00 | 5,420.00 | 5,250.00 | 5,320.00 | 5,320.00 | 41,768 |
| 28 Feb 2024 | 5,250.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 31,317 |
| 27 Feb 2024 | 5,300.00 | 5,320.00 | 5,230.00 | 5,300.00 | 5,300.00 | 32,782 |
| 26 Feb 2024 | 5,360.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,310.00 | 33,745 |
| 23 Feb 2024 | 5,350.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 36,072 |
| 22 Feb 2024 | 5,330.00 | 5,370.00 | 5,320.00 | 5,340.00 | 5,340.00 | 25,804 |
| 21 Feb 2024 | 5,350.00 | 5,390.00 | 5,310.00 | 5,340.00 | 5,340.00 | 32,390 |
| 20 Feb 2024 | 5,370.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,350.00 | 21,870 |
| 19 Feb 2024 | 5,350.00 | 5,380.00 | 5,330.00 | 5,350.00 | 5,350.00 | 63,150 |
| 16 Feb 2024 | 5,290.00 | 5,350.00 | 5,280.00 | 5,340.00 | 5,340.00 | 31,666 |
| 15 Feb 2024 | 5,350.00 | 5,350.00 | 5,290.00 | 5,290.00 | 5,290.00 | 28,242 |
| 14 Feb 2024 | 5,270.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 24,703 |
| 13 Feb 2024 | 5,280.00 | 5,300.00 | 5,130.00 | 5,300.00 | 5,300.00 | 27,895 |
| 08 Feb 2024 | 5,260.00 | 5,300.00 | 5,230.00 | 5,270.00 | 5,270.00 | 40,253 |
| 07 Feb 2024 | 5,230.00 | 5,260.00 | 5,210.00 | 5,240.00 | 5,240.00 | 13,229 |
| 06 Feb 2024 | 5,280.00 | 5,290.00 | 5,230.00 | 5,230.00 | 5,230.00 | 23,112 |
| 05 Feb 2024 | 5,300.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | 34,810 |
| 02 Feb 2024 | 5,290.00 | 5,340.00 | 5,260.00 | 5,290.00 | 5,290.00 | 35,733 |
| 01 Feb 2024 | 5,240.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,270.00 | 55,282 |
| 31 Jan 2024 | 5,180.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,250.00 | 41,186 |
| 30 Jan 2024 | 5,190.00 | 5,200.00 | 5,160.00 | 5,190.00 | 5,190.00 | 20,494 |
| 29 Jan 2024 | 5,180.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,190.00 | 33,179 |
| 26 Jan 2024 | 5,120.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | 28,259 |
| 25 Jan 2024 | 5,120.00 | 5,190.00 | 5,110.00 | 5,120.00 | 5,120.00 | 31,147 |
| 24 Jan 2024 | 5,200.00 | 5,230.00 | 5,120.00 | 5,120.00 | 5,120.00 | 35,605 |
| 23 Jan 2024 | 5,240.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | 34,219 |
| 22 Jan 2024 | 5,260.00 | 5,280.00 | 5,160.00 | 5,240.00 | 5,240.00 | 45,694 |
| 19 Jan 2024 | 5,140.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 91,753 |
| 18 Jan 2024 | 5,110.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,120.00 | 48,771 |
| 17 Jan 2024 | 5,200.00 | 5,200.00 | 5,040.00 | 5,130.00 | 5,130.00 | 96,312 |
| 16 Jan 2024 | 5,210.00 | 5,230.00 | 5,130.00 | 5,170.00 | 5,170.00 | 76,437 |
| 15 Jan 2024 | 5,300.00 | 5,320.00 | 5,200.00 | 5,210.00 | 5,210.00 | 52,847 |
| 12 Jan 2024 | 5,350.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 30,675 |
| 11 Jan 2024 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,350.00 | 23,425 |
| 10 Jan 2024 | 5,320.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,270.00 | 54,151 |
| 09 Jan 2024 | 5,370.00 | 5,390.00 | 5,310.00 | 5,340.00 | 5,340.00 | 14,952 |
| 08 Jan 2024 | 5,330.00 | 5,390.00 | 5,280.00 | 5,340.00 | 5,340.00 | 32,044 |
| 05 Jan 2024 | 5,340.00 | 5,370.00 | 5,280.00 | 5,330.00 | 5,330.00 | 39,598 |
| 04 Jan 2024 | 5,370.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | 25,684 |
| 03 Jan 2024 | 5,320.00 | 5,460.00 | 5,290.00 | 5,370.00 | 5,370.00 | 66,754 |
| 02 Jan 2024 | 5,320.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,360.00 | 54,393 |
| 28 Dec 2023 | 5,420.00 | 5,420.00 | 5,320.00 | 5,380.00 | 5,380.00 | 42,708 |
| 27 Dec 2023 | 5,480.00 | 5,570.00 | 5,360.00 | 5,380.00 | 5,380.00 | 73,916 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 5,490.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,370.00 | 149,481 |
| 22 Dec 2023 | 5,510.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,273.59 | 84,048 |
| 21 Dec 2023 | 5,420.00 | 5,630.00 | 5,410.00 | 5,490.00 | 5,292.87 | 164,558 |
| 20 Dec 2023 | 5,450.00 | 5,490.00 | 5,440.00 | 5,460.00 | 5,263.95 | 29,360 |
| 19 Dec 2023 | 5,490.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,254.31 | 84,320 |
| 18 Dec 2023 | 5,420.00 | 5,550.00 | 5,370.00 | 5,490.00 | 5,292.87 | 86,246 |
| 15 Dec 2023 | 5,320.00 | 5,430.00 | 5,290.00 | 5,420.00 | 5,225.39 | 67,488 |
| 14 Dec 2023 | 5,370.00 | 5,390.00 | 5,310.00 | 5,320.00 | 5,128.98 | 49,397 |
| 13 Dec 2023 | 5,370.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,157.90 | 45,591 |
| 12 Dec 2023 | 5,300.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,167.54 | 76,853 |
| 11 Dec 2023 | 5,300.00 | 5,330.00 | 5,280.00 | 5,300.00 | 5,109.69 | 58,875 |
| 08 Dec 2023 | 5,220.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,080.77 | 77,698 |
| 07 Dec 2023 | 5,220.00 | 5,260.00 | 5,200.00 | 5,220.00 | 5,032.57 | 30,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.