HRS Co., Ltd (KOSDAQ:036640)
South Korea
· Delayed Price · Currency is KRW 5,510.00
+20.00 (0.36%)
At close: Dec 5, 2025
HRS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,510.00 | 5,515.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.36% | 45,010 |
| Dec 4, 2025 | 5,500.00 | 5,500.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.18% | 43,269 |
| Dec 3, 2025 | 5,460.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 0.92% | 70,897 |
| Dec 2, 2025 | 5,430.00 | 5,460.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.37% | 46,074 |
| Dec 1, 2025 | 5,410.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,430.00 | 0.74% | 75,620 |
| Nov 28, 2025 | 5,370.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.19% | 36,793 |
| Nov 27, 2025 | 5,390.00 | 5,390.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.19% | 21,450 |
| Nov 26, 2025 | 5,350.00 | 5,370.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.37% | 32,463 |
| Nov 25, 2025 | 5,380.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.19% | 42,377 |
| Nov 24, 2025 | 5,330.00 | 5,370.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.56% | 30,552 |
| Nov 21, 2025 | 5,290.00 | 5,350.00 | 5,220.00 | 5,330.00 | 5,330.00 | -0.37% | 52,114 |
| Nov 20, 2025 | 5,260.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.90% | 42,200 |
| Nov 19, 2025 | 5,260.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.19% | 34,352 |
| Nov 18, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,260.00 | 5,260.00 | -1.13% | 71,562 |
| Nov 17, 2025 | 5,350.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | - | 29,893 |
| Nov 14, 2025 | 5,280.00 | 5,380.00 | 5,240.00 | 5,320.00 | 5,320.00 | - | 66,605 |
| Nov 13, 2025 | 5,280.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.76% | 39,265 |
| Nov 12, 2025 | 5,200.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 2.33% | 66,942 |
| Nov 11, 2025 | 5,150.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 23,945 |
| Nov 10, 2025 | 5,070.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.78% | 48,297 |
| Nov 7, 2025 | 5,110.00 | 5,110.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.17% | 96,886 |
| Nov 6, 2025 | 5,090.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 1.19% | 35,986 |
| Nov 5, 2025 | 5,070.00 | 5,100.00 | 4,935.00 | 5,060.00 | 5,060.00 | -0.20% | 115,964 |
| Nov 4, 2025 | 5,080.00 | 5,120.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.98% | 80,205 |
| Nov 3, 2025 | 5,180.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,120.00 | -1.16% | 112,931 |
| Oct 31, 2025 | 5,190.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.19% | 63,629 |
| Oct 30, 2025 | 5,230.00 | 5,370.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.19% | 110,515 |
| Oct 29, 2025 | 5,170.00 | 5,190.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.19% | 44,970 |
| Oct 28, 2025 | 5,140.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.58% | 50,690 |
| Oct 27, 2025 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.19% | 87,499 |
| Oct 24, 2025 | 5,150.00 | 5,180.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 25,644 |
| Oct 23, 2025 | 5,180.00 | 5,210.00 | 5,140.00 | 5,150.00 | 5,150.00 | -0.96% | 33,976 |
| Oct 22, 2025 | 5,150.00 | 5,210.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.39% | 109,953 |
| Oct 21, 2025 | 5,150.00 | 5,210.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.39% | 24,812 |
| Oct 20, 2025 | 5,130.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.78% | 30,181 |
| Oct 17, 2025 | 5,200.00 | 5,230.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.54% | 50,250 |
| Oct 16, 2025 | 5,190.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.78% | 60,862 |
| Oct 15, 2025 | 5,100.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 27,828 |
| Oct 14, 2025 | 5,230.00 | 5,230.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.73% | 93,824 |
| Oct 13, 2025 | 5,240.00 | 5,240.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.95% | 141,219 |
| Oct 10, 2025 | 5,240.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.19% | 44,748 |
| Oct 2, 2025 | 5,160.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 1.36% | 24,680 |
| Oct 1, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 24,126 |
| Sep 30, 2025 | 5,190.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.58% | 32,456 |
| Sep 29, 2025 | 5,260.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.95% | 75,452 |
| Sep 26, 2025 | 5,300.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,140.00 | -1.13% | 47,246 |
| Sep 25, 2025 | 5,300.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,198.85 | 0.19% | 41,747 |
| Sep 24, 2025 | 5,400.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,189.05 | -0.94% | 56,651 |
| Sep 23, 2025 | 5,430.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,238.09 | -0.74% | 45,990 |
| Sep 22, 2025 | 5,400.00 | 5,410.00 | 5,340.00 | 5,380.00 | 5,277.33 | -0.37% | 32,719 |