HRS Co., Ltd 036640
KRX · South Korea · Process Industries
KRW 4,930.00-25.00 (-0.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,905.00 | -1.01% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,900.00 | 14.07K |
| 2026-10-01 | KRW 4,955.00 | -0.20% | KRW 4,965.00 | KRW 5,000.00 | KRW 4,900.00 | 36.05K |
| 2026-09-30 | KRW 4,965.00 | +0.30% | KRW 4,950.00 | KRW 5,010.00 | KRW 4,935.00 | 19.78K |
| 2026-09-29 | KRW 4,950.00 | -1.59% | KRW 4,965.00 | KRW 5,010.00 | KRW 4,940.00 | 15.30K |
| 2026-09-28 | KRW 5,030.00 | +0.40% | KRW 5,030.00 | KRW 5,050.00 | KRW 5,000.00 | 32.27K |
| 2026-09-23 | KRW 5,010.00 | -0.40% | KRW 5,040.00 | KRW 5,070.00 | KRW 4,985.00 | 16.21K |
| 2026-09-22 | KRW 5,030.00 | +0.20% | KRW 5,070.00 | KRW 5,070.00 | KRW 5,000.00 | 25.36K |
| 2026-09-21 | KRW 5,020.00 | 0.00% | KRW 5,030.00 | KRW 5,040.00 | KRW 4,975.00 | 24.73K |
| 2026-09-18 | KRW 5,020.00 | +0.20% | KRW 5,020.00 | KRW 5,060.00 | KRW 4,990.00 | 17.07K |
| 2026-09-17 | KRW 5,010.00 | -0.20% | KRW 5,000.00 | KRW 5,040.00 | KRW 4,985.00 | 13.64K |
| 2026-09-16 | KRW 5,020.00 | 0.00% | KRW 4,950.00 | KRW 5,040.00 | KRW 4,950.00 | 35.77K |
| 2026-09-15 | KRW 5,020.00 | +0.90% | KRW 4,980.00 | KRW 5,040.00 | KRW 4,965.00 | 39.32K |
| 2026-09-14 | KRW 4,975.00 | +1.63% | KRW 4,905.00 | KRW 4,975.00 | KRW 4,850.00 | 22.63K |
| 2026-09-11 | KRW 4,895.00 | -0.31% | KRW 4,910.00 | KRW 4,930.00 | KRW 4,865.00 | 18.40K |
| 2026-09-10 | KRW 4,910.00 | -0.61% | KRW 4,940.00 | KRW 4,940.00 | KRW 4,890.00 | 7.95K |
| 2026-09-09 | KRW 4,940.00 | 0.00% | KRW 4,940.00 | KRW 4,980.00 | KRW 4,880.00 | 18.82K |
| 2026-09-08 | KRW 4,940.00 | +0.51% | KRW 4,915.00 | KRW 4,940.00 | KRW 4,860.00 | 25.23K |
| 2026-09-07 | KRW 4,915.00 | +0.41% | KRW 4,900.00 | KRW 4,915.00 | KRW 4,860.00 | 23.27K |
| 2026-09-04 | KRW 4,895.00 | -0.10% | KRW 4,910.00 | KRW 4,920.00 | KRW 4,850.00 | 12.90K |
| 2026-09-03 | KRW 4,900.00 | 0.00% | KRW 4,905.00 | KRW 4,910.00 | KRW 4,845.00 | 18.18K |
| 2026-09-02 | KRW 4,900.00 | -0.81% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,825.00 | 20.31K |
| 2026-09-01 | KRW 4,940.00 | -0.60% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,900.00 | 11.38K |
| 2026-08-31 | KRW 4,970.00 | 0.00% | KRW 4,970.00 | KRW 4,975.00 | KRW 4,885.00 | 21.53K |
| 2026-08-28 | KRW 4,970.00 | +0.10% | KRW 4,965.00 | KRW 4,980.00 | KRW 4,895.00 | 20.30K |
| 2026-08-27 | KRW 4,965.00 | +0.10% | KRW 4,975.00 | KRW 4,980.00 | KRW 4,905.00 | 35.17K |
| 2026-08-26 | KRW 4,960.00 | 0.00% | KRW 4,960.00 | KRW 4,970.00 | KRW 4,920.00 | 28.28K |
| 2026-08-25 | KRW 4,960.00 | +0.81% | KRW 4,925.00 | KRW 4,965.00 | KRW 4,850.00 | 32.09K |
| 2026-08-24 | KRW 4,920.00 | +0.82% | KRW 4,885.00 | KRW 4,920.00 | KRW 4,860.00 | 18.93K |
| 2026-08-21 | KRW 4,880.00 | -0.51% | KRW 4,905.00 | KRW 4,915.00 | KRW 4,835.00 | 25.74K |
| 2026-08-20 | KRW 4,905.00 | -1.01% | KRW 4,955.00 | KRW 4,980.00 | KRW 4,895.00 | 20.18K |
| 2026-08-19 | KRW 4,955.00 | -0.50% | KRW 4,925.00 | KRW 4,990.00 | KRW 4,920.00 | 33.88K |
| 2026-08-18 | KRW 4,980.00 | +1.22% | KRW 4,985.00 | KRW 5,010.00 | KRW 4,910.00 | 89.87K |
| 2026-08-14 | KRW 4,920.00 | +0.82% | KRW 4,895.00 | KRW 4,960.00 | KRW 4,880.00 | 27.66K |
| 2026-08-13 | KRW 4,880.00 | -0.71% | KRW 4,915.00 | KRW 4,940.00 | KRW 4,850.00 | 67.90K |
| 2026-08-12 | KRW 4,915.00 | -0.81% | KRW 4,975.00 | KRW 4,990.00 | KRW 4,880.00 | 54.96K |
| 2026-08-11 | KRW 4,955.00 | +1.12% | KRW 4,900.00 | KRW 4,965.00 | KRW 4,890.00 | 31.83K |
| 2026-08-10 | KRW 4,900.00 | +0.31% | KRW 4,900.00 | KRW 4,930.00 | KRW 4,855.00 | 54.81K |
| 2026-08-07 | KRW 4,885.00 | +0.93% | KRW 4,820.00 | KRW 4,885.00 | KRW 4,820.00 | 47.31K |
| 2026-08-06 | KRW 4,840.00 | 0.00% | KRW 4,840.00 | KRW 4,885.00 | KRW 4,810.00 | 36.54K |
| 2026-08-05 | KRW 4,840.00 | 0.00% | KRW 4,855.00 | KRW 4,905.00 | KRW 4,790.00 | 43.65K |
| 2026-08-04 | KRW 4,840.00 | +1.04% | KRW 4,790.00 | KRW 4,850.00 | KRW 4,790.00 | 29.61K |
| 2026-08-03 | KRW 4,790.00 | +0.21% | KRW 4,780.00 | KRW 4,840.00 | KRW 4,760.00 | 29.81K |
| 2026-07-31 | KRW 4,780.00 | +1.27% | KRW 4,740.00 | KRW 4,790.00 | KRW 4,705.00 | 76.06K |
| 2026-07-30 | KRW 4,720.00 | +1.94% | KRW 4,630.00 | KRW 4,790.00 | KRW 4,590.00 | 78.33K |
| 2026-07-29 | KRW 4,630.00 | -1.59% | KRW 4,710.00 | KRW 4,790.00 | KRW 4,515.00 | 134.90K |
| 2026-07-28 | KRW 4,705.00 | -1.88% | KRW 4,820.00 | KRW 4,820.00 | KRW 4,650.00 | 66.14K |
| 2026-07-27 | KRW 4,795.00 | +0.42% | KRW 4,780.00 | KRW 4,865.00 | KRW 4,765.00 | 38.69K |
| 2026-07-24 | KRW 4,775.00 | -0.31% | KRW 4,790.00 | KRW 4,850.00 | KRW 4,750.00 | 60.58K |
| 2026-07-23 | KRW 4,790.00 | +0.84% | KRW 4,750.00 | KRW 4,815.00 | KRW 4,745.00 | 24.59K |
| 2026-07-22 | KRW 4,750.00 | -0.11% | KRW 4,760.00 | KRW 4,825.00 | KRW 4,720.00 | 27.12K |
| 2026-07-21 | KRW 4,755.00 | +0.85% | KRW 4,725.00 | KRW 4,760.00 | KRW 4,645.00 | 17.21K |
| 2026-07-20 | KRW 4,715.00 | -1.36% | KRW 4,780.00 | KRW 4,790.00 | KRW 4,660.00 | 39.41K |
| 2026-07-16 | KRW 4,780.00 | +0.63% | KRW 4,755.00 | KRW 4,805.00 | KRW 4,750.00 | 27.73K |
| 2026-07-15 | KRW 4,750.00 | +2.15% | KRW 4,695.00 | KRW 4,750.00 | KRW 4,695.00 | 33.47K |
| 2026-07-14 | KRW 4,650.00 | -0.64% | KRW 4,655.00 | KRW 4,730.00 | KRW 4,585.00 | 76.61K |
| 2026-07-13 | KRW 4,680.00 | -1.16% | KRW 4,735.00 | KRW 4,760.00 | KRW 4,615.00 | 64.83K |
| 2026-07-10 | KRW 4,735.00 | +2.93% | KRW 4,620.00 | KRW 4,745.00 | KRW 4,620.00 | 23.99K |
| 2026-07-09 | KRW 4,600.00 | -0.76% | KRW 4,645.00 | KRW 4,670.00 | KRW 4,565.00 | 42.19K |
| 2026-07-08 | KRW 4,635.00 | 0.00% | KRW 4,630.00 | KRW 4,735.00 | KRW 4,550.00 | 76.63K |
| 2026-07-07 | KRW 4,635.00 | +0.32% | KRW 4,630.00 | KRW 4,675.00 | KRW 4,530.00 | 38.80K |
| 2026-07-06 | KRW 4,620.00 | +0.43% | KRW 4,605.00 | KRW 4,665.00 | KRW 4,560.00 | 23.04K |
| 2026-07-03 | KRW 4,600.00 | +2.79% | KRW 4,575.00 | KRW 4,600.00 | KRW 4,465.00 | 30.73K |
| 2026-07-02 | KRW 4,475.00 | -1.65% | KRW 4,550.00 | KRW 4,585.00 | KRW 4,470.00 | 46.35K |
| 2026-07-01 | KRW 4,550.00 | +2.71% | KRW 4,440.00 | KRW 4,570.00 | KRW 4,435.00 | 40.59K |
| 2026-06-30 | KRW 4,430.00 | -2.85% | KRW 4,560.00 | KRW 4,595.00 | KRW 4,375.00 | 137.45K |
| 2026-06-29 | KRW 4,560.00 | +4.59% | KRW 4,360.00 | KRW 4,595.00 | KRW 4,350.00 | 48.00K |
| 2026-06-26 | KRW 4,360.00 | -2.57% | KRW 4,440.00 | KRW 4,475.00 | KRW 4,275.00 | 90.38K |
| 2026-06-25 | KRW 4,475.00 | +0.34% | KRW 4,425.00 | KRW 4,505.00 | KRW 4,365.00 | 70.16K |
| 2026-06-24 | KRW 4,460.00 | -0.45% | KRW 4,405.00 | KRW 4,560.00 | KRW 4,405.00 | 95.26K |
| 2026-06-23 | KRW 4,480.00 | -4.27% | KRW 4,670.00 | KRW 4,685.00 | KRW 4,465.00 | 103.72K |
| 2026-06-22 | KRW 4,680.00 | -1.16% | KRW 4,735.00 | KRW 4,760.00 | KRW 4,650.00 | 45.16K |
| 2026-06-19 | KRW 4,735.00 | -1.56% | KRW 4,810.00 | KRW 4,825.00 | KRW 4,660.00 | 58.13K |
| 2026-06-18 | KRW 4,810.00 | +0.21% | KRW 4,835.00 | KRW 4,885.00 | KRW 4,795.00 | 57.43K |
| 2026-06-17 | KRW 4,800.00 | -0.21% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,700.00 | 23.28K |
| 2026-06-16 | KRW 4,810.00 | +0.21% | KRW 4,805.00 | KRW 4,820.00 | KRW 4,755.00 | 14.31K |
| 2026-06-15 | KRW 4,800.00 | +1.91% | KRW 4,785.00 | KRW 4,815.00 | KRW 4,725.00 | 18.85K |
| 2026-06-12 | KRW 4,710.00 | +0.21% | KRW 4,740.00 | KRW 4,780.00 | KRW 4,680.00 | 60.89K |
| 2026-06-11 | KRW 4,700.00 | +2.62% | KRW 4,640.00 | KRW 4,740.00 | KRW 4,485.00 | 44.26K |
| 2026-06-10 | KRW 4,580.00 | 0.00% | KRW 4,645.00 | KRW 4,735.00 | KRW 4,550.00 | 35.67K |
| 2026-06-09 | KRW 4,580.00 | +2.69% | KRW 4,495.00 | KRW 4,640.00 | KRW 4,485.00 | 25.59K |
| 2026-06-08 | KRW 4,460.00 | -3.46% | KRW 4,585.00 | KRW 4,585.00 | KRW 4,410.00 | 107.20K |
| 2026-06-05 | KRW 4,620.00 | -1.60% | KRW 4,700.00 | KRW 4,755.00 | KRW 4,615.00 | 58.36K |
| 2026-06-04 | KRW 4,695.00 | -0.95% | KRW 4,750.00 | KRW 4,815.00 | KRW 4,695.00 | 42.37K |
| 2026-06-02 | KRW 4,740.00 | 0.00% | KRW 4,655.00 | KRW 4,755.00 | KRW 4,655.00 | 126.03K |
| 2026-06-01 | KRW 4,740.00 | -1.46% | KRW 4,820.00 | KRW 4,850.00 | KRW 4,675.00 | 157.27K |
| 2026-05-29 | KRW 4,810.00 | -1.74% | KRW 4,940.00 | KRW 4,940.00 | KRW 4,790.00 | 57.86K |
| 2026-05-28 | KRW 4,895.00 | -0.51% | KRW 4,920.00 | KRW 4,925.00 | KRW 4,820.00 | 48.27K |
| 2026-05-27 | KRW 4,920.00 | -1.80% | KRW 4,990.00 | KRW 5,030.00 | KRW 4,920.00 | 47.46K |
| 2026-05-26 | KRW 5,010.00 | -0.79% | KRW 5,070.00 | KRW 5,100.00 | KRW 4,985.00 | 61.79K |
| 2026-05-22 | KRW 5,050.00 | +1.61% | KRW 4,975.00 | KRW 5,050.00 | KRW 4,975.00 | 28.58K |