Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,390.00 | 6,410.00 | 6,320.00 | 6,370.00 | 6,119.24 | 106,507 |
| 2024-04-25 | 6,300.00 | 6,470.00 | 6,300.00 | 6,350.00 | 6,100.03 | 117,851 |
| 2024-04-24 | 6,400.00 | 6,440.00 | 6,320.00 | 6,360.00 | 6,109.64 | 84,307 |
| 2024-04-23 | 6,370.00 | 6,470.00 | 6,340.00 | 6,340.00 | 6,090.42 | 112,378 |
| 2024-04-22 | 6,320.00 | 6,440.00 | 6,320.00 | 6,400.00 | 6,148.06 | 176,867 |
| 2024-04-19 | 6,210.00 | 6,340.00 | 6,160.00 | 6,290.00 | 6,042.39 | 152,742 |
| 2024-04-18 | 6,200.00 | 6,340.00 | 6,180.00 | 6,240.00 | 5,994.36 | 145,931 |
| 2024-04-17 | 6,200.00 | 6,270.00 | 6,150.00 | 6,150.00 | 5,907.90 | 163,569 |
| 2024-04-16 | 6,310.00 | 6,350.00 | 6,180.00 | 6,220.00 | 5,975.15 | 234,906 |
| 2024-04-15 | 6,250.00 | 6,360.00 | 6,150.00 | 6,360.00 | 6,109.64 | 180,054 |
| 2024-04-12 | 6,420.00 | 6,430.00 | 6,270.00 | 6,280.00 | 6,032.78 | 254,943 |
| 2024-04-11 | 6,430.00 | 6,450.00 | 6,280.00 | 6,420.00 | 6,167.27 | 187,702 |
| 2024-04-09 | 6,500.00 | 6,560.00 | 6,430.00 | 6,430.00 | 6,176.88 | 203,974 |
| 2024-04-08 | 6,500.00 | 6,540.00 | 6,420.00 | 6,500.00 | 6,244.12 | 251,078 |
| 2024-04-05 | 6,550.00 | 6,560.00 | 6,460.00 | 6,550.00 | 6,292.16 | 188,126 |
| 2024-04-04 | 6,590.00 | 6,620.00 | 6,470.00 | 6,560.00 | 6,301.76 | 249,877 |
| 2024-04-03 | 6,600.00 | 6,650.00 | 6,510.00 | 6,550.00 | 6,292.16 | 267,505 |
| 2024-04-02 | 6,750.00 | 6,760.00 | 6,610.00 | 6,640.00 | 6,378.61 | 425,594 |
| 2024-04-01 | 6,770.00 | 6,860.00 | 6,720.00 | 6,790.00 | 6,522.71 | 165,123 |
| 2024-03-29 | 6,730.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,445.86 | 230,925 |
| 2024-03-28 | 6,850.00 | 6,930.00 | 6,720.00 | 6,730.00 | 6,465.07 | 506,161 |
| 2024-03-27 | 7,050.00 | 7,070.00 | 6,850.00 | 6,870.00 | 6,599.56 | 476,534 |
| 2024-03-26 | 7,090.00 | 7,130.00 | 7,020.00 | 7,050.00 | 6,772.47 | 259,467 |
| 2024-03-25 | 7,180.00 | 7,220.00 | 7,080.00 | 7,110.00 | 6,830.11 | 201,168 |
| 2024-03-22 | 7,180.00 | 7,320.00 | 7,110.00 | 7,190.00 | 6,906.96 | 219,207 |
| 2024-03-21 | 7,190.00 | 7,280.00 | 7,150.00 | 7,210.00 | 6,926.18 | 209,453 |
| 2024-03-20 | 7,140.00 | 7,180.00 | 7,100.00 | 7,110.00 | 6,830.11 | 162,772 |
| 2024-03-19 | 7,160.00 | 7,240.00 | 7,120.00 | 7,120.00 | 6,839.72 | 154,661 |
| 2024-03-18 | 7,260.00 | 7,330.00 | 7,180.00 | 7,190.00 | 6,906.96 | 215,614 |
| 2024-03-15 | 7,140.00 | 7,340.00 | 7,050.00 | 7,340.00 | 7,051.06 | 333,368 |
| 2024-03-14 | 7,120.00 | 7,220.00 | 7,100.00 | 7,180.00 | 6,897.36 | 214,682 |
| 2024-03-13 | 7,240.00 | 7,240.00 | 7,100.00 | 7,130.00 | 6,849.32 | 335,252 |
| 2024-03-12 | 7,250.00 | 7,300.00 | 7,180.00 | 7,200.00 | 6,916.57 | 203,255 |
| 2024-03-11 | 7,200.00 | 7,280.00 | 7,120.00 | 7,260.00 | 6,974.21 | 136,080 |
| 2024-03-08 | 7,300.00 | 7,310.00 | 7,170.00 | 7,200.00 | 6,916.57 | 689,217 |
| 2024-03-07 | 7,250.00 | 7,300.00 | 7,170.00 | 7,300.00 | 7,012.63 | 270,037 |
| 2024-03-06 | 7,320.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,012.63 | 354,259 |
| 2024-03-05 | 7,620.00 | 7,620.00 | 7,300.00 | 7,420.00 | 7,127.91 | 512,485 |
| 2024-03-04 | 7,710.00 | 7,840.00 | 7,570.00 | 7,620.00 | 7,320.04 | 384,990 |
| 2024-02-29 | 7,900.00 | 7,990.00 | 7,740.00 | 7,740.00 | 7,435.31 | 504,982 |
| 2024-02-28 | 7,610.00 | 7,900.00 | 7,550.00 | 7,850.00 | 7,540.98 | 505,117 |
| 2024-02-27 | 7,790.00 | 7,790.00 | 7,560.00 | 7,610.00 | 7,310.43 | 410,264 |
| 2024-02-26 | 7,800.00 | 7,870.00 | 7,690.00 | 7,800.00 | 7,492.95 | 394,814 |
| 2024-02-23 | 7,790.00 | 7,900.00 | 7,740.00 | 7,880.00 | 7,569.80 | 380,685 |
| 2024-02-22 | 7,730.00 | 7,870.00 | 7,610.00 | 7,830.00 | 7,521.77 | 373,448 |
| 2024-02-21 | 7,680.00 | 7,790.00 | 7,620.00 | 7,690.00 | 7,387.28 | 290,523 |
| 2024-02-20 | 7,940.00 | 7,940.00 | 7,690.00 | 7,740.00 | 7,435.31 | 391,422 |
| 2024-02-19 | 7,680.00 | 7,930.00 | 7,650.00 | 7,910.00 | 7,598.62 | 533,691 |
| 2024-02-16 | 7,520.00 | 7,680.00 | 7,440.00 | 7,670.00 | 7,368.07 | 442,801 |
| 2024-02-15 | 7,880.00 | 7,880.00 | 7,510.00 | 7,520.00 | 7,223.97 | 731,886 |
| 2024-02-14 | 7,930.00 | 7,980.00 | 7,800.00 | 7,880.00 | 7,569.80 | 518,362 |
| 2024-02-13 | 7,990.00 | 8,040.00 | 7,850.00 | 8,020.00 | 7,704.29 | 633,697 |
| 2024-02-08 | 8,010.00 | 8,130.00 | 7,880.00 | 7,990.00 | 7,675.47 | 597,301 |
| 2024-02-07 | 7,540.00 | 8,010.00 | 7,400.00 | 8,000.00 | 7,685.08 | 2,001,641 |
| 2024-02-06 | 8,130.00 | 8,180.00 | 7,840.00 | 7,890.00 | 7,579.41 | 726,403 |
| 2024-02-05 | 8,400.00 | 8,430.00 | 7,970.00 | 8,190.00 | 7,867.60 | 1,254,746 |
| 2024-02-02 | 7,960.00 | 8,400.00 | 7,920.00 | 8,330.00 | 8,002.09 | 2,285,675 |
| 2024-02-01 | 7,450.00 | 7,940.00 | 7,440.00 | 7,890.00 | 7,579.41 | 1,220,940 |
| 2024-01-31 | 7,500.00 | 7,510.00 | 7,280.00 | 7,510.00 | 7,214.37 | 351,988 |
| 2024-01-30 | 7,450.00 | 7,630.00 | 7,420.00 | 7,500.00 | 7,204.76 | 455,313 |
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.