Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,180.00 | 7,460.00 | 7,080.00 | 7,450.00 | 7,156.73 | 566,463 |
| 2024-01-26 | 7,100.00 | 7,190.00 | 7,030.00 | 7,180.00 | 6,897.36 | 249,373 |
| 2024-01-25 | 7,110.00 | 7,120.00 | 6,960.00 | 7,120.00 | 6,839.72 | 378,142 |
| 2024-01-24 | 7,280.00 | 7,280.00 | 7,080.00 | 7,170.00 | 6,887.75 | 311,830 |
| 2024-01-23 | 7,270.00 | 7,290.00 | 7,180.00 | 7,290.00 | 7,003.03 | 298,198 |
| 2024-01-22 | 7,390.00 | 7,390.00 | 7,180.00 | 7,270.00 | 6,983.81 | 411,532 |
| 2024-01-19 | 7,340.00 | 7,450.00 | 7,290.00 | 7,380.00 | 7,089.48 | 380,557 |
| 2024-01-18 | 7,330.00 | 7,350.00 | 7,210.00 | 7,340.00 | 7,051.06 | 296,495 |
| 2024-01-17 | 7,500.00 | 7,880.00 | 7,230.00 | 7,300.00 | 7,012.63 | 2,440,234 |
| 2024-01-16 | 7,430.00 | 7,560.00 | 7,350.00 | 7,500.00 | 7,204.76 | 556,874 |
| 2024-01-15 | 7,250.00 | 7,420.00 | 7,150.00 | 7,420.00 | 7,127.91 | 392,730 |
| 2024-01-12 | 7,340.00 | 7,340.00 | 7,180.00 | 7,250.00 | 6,964.60 | 386,219 |
| 2024-01-11 | 7,300.00 | 7,390.00 | 7,250.00 | 7,340.00 | 7,051.06 | 348,032 |
| 2024-01-10 | 7,440.00 | 7,440.00 | 7,290.00 | 7,330.00 | 7,041.45 | 347,846 |
| 2024-01-09 | 7,400.00 | 7,470.00 | 7,280.00 | 7,390.00 | 7,099.09 | 404,454 |
| 2024-01-08 | 7,400.00 | 7,450.00 | 7,300.00 | 7,380.00 | 7,089.48 | 269,929 |
| 2024-01-05 | 7,640.00 | 7,650.00 | 7,310.00 | 7,400.00 | 7,108.70 | 741,863 |
| 2024-01-04 | 7,690.00 | 7,730.00 | 7,550.00 | 7,630.00 | 7,329.64 | 586,115 |
| 2024-01-03 | 7,880.00 | 7,930.00 | 7,620.00 | 7,720.00 | 7,416.10 | 856,973 |
| 2024-01-02 | 7,780.00 | 8,010.00 | 7,720.00 | 7,950.00 | 7,637.04 | 810,524 |
| 2023-12-28 | 7,900.00 | 7,900.00 | 7,640.00 | 7,770.00 | 7,464.13 | 1,057,484 |
| 2023-12-27 | 8,280.00 | 8,410.00 | 7,700.00 | 7,890.00 | 7,579.41 | 2,888,013 |
| 2023-12-26 | 7,750.00 | 8,410.00 | 7,750.00 | 8,010.00 | 7,579.41 | 4,832,000 |
| 2023-12-22 | 7,800.00 | 7,900.00 | 7,520.00 | 7,710.00 | 7,295.53 | 3,150,795 |
| 2023-12-21 | 9,230.00 | 9,600.00 | 7,750.00 | 7,870.00 | 7,446.93 | 17,249,221 |
| 2023-12-20 | 7,720.00 | 9,720.00 | 7,650.00 | 8,800.00 | 8,326.94 | 46,128,020 |
| 2023-12-19 | 7,400.00 | 8,520.00 | 7,110.00 | 7,990.00 | 7,560.48 | 26,439,289 |
| 2023-12-18 | 7,150.00 | 7,150.00 | 6,940.00 | 7,000.00 | 6,623.70 | 322,323 |
| 2023-12-15 | 7,070.00 | 7,110.00 | 6,990.00 | 7,090.00 | 6,708.86 | 317,655 |
| 2023-12-14 | 7,180.00 | 7,230.00 | 6,960.00 | 7,060.00 | 6,680.48 | 677,607 |
| 2023-12-13 | 7,200.00 | 7,200.00 | 7,070.00 | 7,140.00 | 6,756.18 | 240,361 |
| 2023-12-12 | 7,190.00 | 7,290.00 | 7,100.00 | 7,190.00 | 6,803.49 | 278,024 |
| 2023-12-11 | 7,220.00 | 7,310.00 | 7,090.00 | 7,190.00 | 6,803.49 | 282,013 |
| 2023-12-08 | 7,020.00 | 7,280.00 | 7,010.00 | 7,260.00 | 6,869.72 | 494,083 |
| 2023-12-07 | 7,000.00 | 7,040.00 | 6,940.00 | 7,020.00 | 6,642.63 | 167,259 |
| 2023-12-06 | 6,960.00 | 7,040.00 | 6,920.00 | 7,030.00 | 6,652.09 | 157,348 |
| 2023-12-05 | 7,050.00 | 7,050.00 | 6,880.00 | 6,960.00 | 6,585.85 | 253,378 |
| 2023-12-04 | 7,150.00 | 7,150.00 | 7,000.00 | 7,040.00 | 6,661.55 | 171,910 |
| 2023-12-01 | 7,040.00 | 7,110.00 | 6,990.00 | 7,100.00 | 6,718.33 | 195,273 |
| 2023-11-30 | 7,000.00 | 7,110.00 | 6,920.00 | 7,090.00 | 6,708.86 | 342,281 |
| 2023-11-29 | 7,210.00 | 7,260.00 | 6,930.00 | 7,010.00 | 6,633.16 | 367,092 |
| 2023-11-28 | 7,290.00 | 7,290.00 | 7,170.00 | 7,240.00 | 6,850.80 | 221,058 |
| 2023-11-27 | 7,290.00 | 7,410.00 | 7,180.00 | 7,290.00 | 6,898.11 | 312,078 |
| 2023-11-24 | 7,270.00 | 7,300.00 | 7,170.00 | 7,280.00 | 6,888.65 | 319,286 |
| 2023-11-23 | 7,330.00 | 7,340.00 | 7,080.00 | 7,180.00 | 6,794.02 | 472,880 |
| 2023-11-22 | 7,080.00 | 7,440.00 | 7,070.00 | 7,340.00 | 6,945.42 | 748,717 |
| 2023-11-21 | 6,950.00 | 7,120.00 | 6,920.00 | 7,100.00 | 6,718.33 | 442,409 |
| 2023-11-20 | 6,820.00 | 6,970.00 | 6,820.00 | 6,950.00 | 6,576.39 | 158,034 |
| 2023-11-17 | 6,940.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,500.69 | 189,528 |
| 2023-11-16 | 6,950.00 | 6,970.00 | 6,870.00 | 6,970.00 | 6,595.31 | 113,149 |
| 2023-11-15 | 6,950.00 | 6,960.00 | 6,860.00 | 6,950.00 | 6,576.39 | 207,927 |
| 2023-11-14 | 6,900.00 | 6,970.00 | 6,820.00 | 6,900.00 | 6,529.08 | 242,052 |
| 2023-11-13 | 6,990.00 | 7,010.00 | 6,800.00 | 6,950.00 | 6,576.39 | 167,772 |
| 2023-11-10 | 6,940.00 | 7,000.00 | 6,860.00 | 6,950.00 | 6,576.39 | 191,164 |
| 2023-11-09 | 6,960.00 | 7,020.00 | 6,900.00 | 7,000.00 | 6,623.70 | 185,512 |
| 2023-11-08 | 6,910.00 | 6,960.00 | 6,840.00 | 6,960.00 | 6,585.85 | 196,095 |
| 2023-11-07 | 6,890.00 | 6,940.00 | 6,780.00 | 6,910.00 | 6,538.54 | 228,568 |
| 2023-11-06 | 6,900.00 | 6,940.00 | 6,730.00 | 6,940.00 | 6,566.93 | 453,173 |
| 2023-11-03 | 6,720.00 | 6,830.00 | 6,640.00 | 6,820.00 | 6,453.38 | 337,513 |
| 2023-11-02 | 6,740.00 | 6,800.00 | 6,640.00 | 6,690.00 | 6,330.37 | 294,890 |
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.