Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,790.00 | 5,800.00 | 5,680.00 | 5,790.00 | 5,562.07 | 143,658 |
| 2024-07-24 | 5,740.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,571.68 | 53,727 |
| 2024-07-23 | 5,700.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,533.26 | 79,396 |
| 2024-07-22 | 5,820.00 | 5,850.00 | 5,690.00 | 5,750.00 | 5,523.65 | 135,387 |
| 2024-07-19 | 5,900.00 | 5,950.00 | 5,820.00 | 5,840.00 | 5,610.11 | 165,446 |
| 2024-07-18 | 6,000.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,715.78 | 118,815 |
| 2024-07-17 | 5,980.00 | 6,020.00 | 5,930.00 | 6,000.00 | 5,763.81 | 117,398 |
| 2024-07-16 | 6,020.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,734.99 | 81,244 |
| 2024-07-15 | 6,010.00 | 6,020.00 | 5,940.00 | 6,000.00 | 5,763.81 | 59,427 |
| 2024-07-12 | 5,910.00 | 6,020.00 | 5,910.00 | 6,000.00 | 5,763.81 | 94,622 |
| 2024-07-11 | 5,920.00 | 5,940.00 | 5,900.00 | 5,910.00 | 5,677.35 | 69,618 |
| 2024-07-10 | 5,890.00 | 5,920.00 | 5,870.00 | 5,910.00 | 5,677.35 | 79,948 |
| 2024-07-09 | 5,900.00 | 5,940.00 | 5,870.00 | 5,940.00 | 5,706.17 | 79,380 |
| 2024-07-08 | 5,900.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,667.74 | 75,764 |
| 2024-07-05 | 5,880.00 | 5,950.00 | 5,880.00 | 5,900.00 | 5,667.74 | 63,676 |
| 2024-07-04 | 5,940.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,667.74 | 164,602 |
| 2024-07-03 | 5,970.00 | 6,030.00 | 5,920.00 | 6,000.00 | 5,763.81 | 154,783 |
| 2024-07-02 | 5,990.00 | 6,050.00 | 5,970.00 | 5,970.00 | 5,734.99 | 125,552 |
| 2024-07-01 | 5,930.00 | 6,060.00 | 5,920.00 | 6,050.00 | 5,811.84 | 98,237 |
| 2024-06-28 | 5,930.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,696.56 | 91,107 |
| 2024-06-27 | 6,100.00 | 6,100.00 | 5,890.00 | 5,920.00 | 5,686.96 | 260,479 |
| 2024-06-26 | 6,010.00 | 6,030.00 | 5,980.00 | 6,020.00 | 5,783.02 | 69,285 |
| 2024-06-25 | 6,030.00 | 6,050.00 | 5,980.00 | 6,000.00 | 5,763.81 | 107,504 |
| 2024-06-24 | 6,150.00 | 6,170.00 | 5,990.00 | 6,030.00 | 5,792.63 | 437,804 |
| 2024-06-21 | 6,170.00 | 6,190.00 | 6,150.00 | 6,170.00 | 5,927.12 | 176,806 |
| 2024-06-20 | 6,120.00 | 6,210.00 | 6,120.00 | 6,170.00 | 5,927.12 | 99,657 |
| 2024-06-19 | 6,240.00 | 6,240.00 | 6,150.00 | 6,170.00 | 5,927.12 | 128,991 |
| 2024-06-18 | 6,360.00 | 6,360.00 | 6,170.00 | 6,220.00 | 5,975.15 | 155,122 |
| 2024-06-17 | 6,200.00 | 6,370.00 | 6,190.00 | 6,280.00 | 6,032.78 | 282,811 |
| 2024-06-14 | 6,110.00 | 6,210.00 | 6,060.00 | 6,160.00 | 5,917.51 | 157,561 |
| 2024-06-13 | 6,180.00 | 6,240.00 | 6,100.00 | 6,100.00 | 5,859.87 | 331,696 |
| 2024-06-12 | 6,110.00 | 6,250.00 | 6,100.00 | 6,180.00 | 5,936.72 | 185,367 |
| 2024-06-11 | 6,150.00 | 6,240.00 | 6,130.00 | 6,130.00 | 5,888.69 | 186,844 |
| 2024-06-10 | 6,080.00 | 6,160.00 | 6,080.00 | 6,140.00 | 5,898.30 | 208,128 |
| 2024-06-07 | 6,140.00 | 6,200.00 | 6,100.00 | 6,120.00 | 5,879.08 | 190,339 |
| 2024-06-05 | 6,140.00 | 6,190.00 | 6,140.00 | 6,140.00 | 5,898.30 | 92,189 |
| 2024-06-04 | 6,280.00 | 6,280.00 | 6,150.00 | 6,150.00 | 5,907.90 | 179,969 |
| 2024-06-03 | 6,200.00 | 6,300.00 | 6,180.00 | 6,260.00 | 6,013.57 | 122,711 |
| 2024-05-31 | 6,110.00 | 6,250.00 | 6,110.00 | 6,210.00 | 5,965.54 | 235,778 |
| 2024-05-30 | 6,220.00 | 6,260.00 | 6,070.00 | 6,110.00 | 5,869.48 | 366,817 |
| 2024-05-29 | 6,310.00 | 6,330.00 | 6,170.00 | 6,260.00 | 6,013.57 | 372,208 |
| 2024-05-28 | 6,360.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,061.60 | 194,302 |
| 2024-05-27 | 6,370.00 | 6,430.00 | 6,350.00 | 6,410.00 | 6,157.67 | 109,172 |
| 2024-05-24 | 6,380.00 | 6,470.00 | 6,320.00 | 6,380.00 | 6,128.85 | 190,926 |
| 2024-05-23 | 6,450.00 | 6,450.00 | 6,340.00 | 6,440.00 | 6,186.49 | 85,875 |
| 2024-05-22 | 6,370.00 | 6,480.00 | 6,330.00 | 6,440.00 | 6,186.49 | 109,003 |
| 2024-05-21 | 6,580.00 | 6,580.00 | 6,300.00 | 6,360.00 | 6,109.64 | 252,929 |
| 2024-05-20 | 6,540.00 | 6,580.00 | 6,510.00 | 6,540.00 | 6,282.55 | 114,160 |
| 2024-05-17 | 6,520.00 | 6,570.00 | 6,460.00 | 6,480.00 | 6,224.91 | 198,744 |
| 2024-05-16 | 6,560.00 | 6,610.00 | 6,440.00 | 6,450.00 | 6,196.09 | 142,100 |
| 2024-05-14 | 6,500.00 | 6,570.00 | 6,480.00 | 6,510.00 | 6,253.73 | 120,815 |
| 2024-05-13 | 6,560.00 | 6,570.00 | 6,450.00 | 6,480.00 | 6,224.91 | 90,433 |
| 2024-05-10 | 6,590.00 | 6,650.00 | 6,480.00 | 6,500.00 | 6,244.12 | 294,792 |
| 2024-05-09 | 6,580.00 | 6,600.00 | 6,490.00 | 6,510.00 | 6,253.73 | 219,712 |
| 2024-05-08 | 6,460.00 | 6,580.00 | 6,460.00 | 6,580.00 | 6,320.98 | 157,368 |
| 2024-05-07 | 6,590.00 | 6,620.00 | 6,440.00 | 6,500.00 | 6,244.12 | 184,748 |
| 2024-05-03 | 6,560.00 | 6,620.00 | 6,490.00 | 6,530.00 | 6,272.94 | 122,784 |
| 2024-05-02 | 6,590.00 | 6,590.00 | 6,470.00 | 6,530.00 | 6,272.94 | 96,010 |
| 2024-04-30 | 6,600.00 | 6,600.00 | 6,520.00 | 6,590.00 | 6,330.58 | 149,040 |
| 2024-04-29 | 6,400.00 | 6,600.00 | 6,390.00 | 6,600.00 | 6,340.19 | 249,618 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 120.0000 KRW |
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.