Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,610.00 | 6,690.00 | 6,500.00 | 6,670.00 | 6,311.44 | 311,142 |
| 2023-10-31 | 6,630.00 | 6,720.00 | 6,520.00 | 6,610.00 | 6,254.67 | 245,671 |
| 2023-10-30 | 6,660.00 | 6,730.00 | 6,550.00 | 6,650.00 | 6,292.52 | 176,048 |
| 2023-10-27 | 6,610.00 | 6,690.00 | 6,510.00 | 6,640.00 | 6,283.05 | 235,104 |
| 2023-10-26 | 6,620.00 | 6,690.00 | 6,530.00 | 6,610.00 | 6,254.67 | 221,910 |
| 2023-10-25 | 6,550.00 | 6,720.00 | 6,500.00 | 6,700.00 | 6,339.83 | 256,043 |
| 2023-10-24 | 6,410.00 | 6,540.00 | 6,310.00 | 6,540.00 | 6,188.43 | 385,966 |
| 2023-10-23 | 6,360.00 | 6,460.00 | 6,300.00 | 6,400.00 | 6,055.96 | 296,914 |
| 2023-10-20 | 6,420.00 | 6,440.00 | 6,280.00 | 6,420.00 | 6,074.88 | 423,083 |
| 2023-10-19 | 6,490.00 | 6,520.00 | 6,380.00 | 6,480.00 | 6,131.65 | 371,094 |
| 2023-10-18 | 6,520.00 | 6,640.00 | 6,450.00 | 6,570.00 | 6,216.82 | 455,294 |
| 2023-10-17 | 6,740.00 | 6,780.00 | 6,480.00 | 6,510.00 | 6,160.04 | 479,685 |
| 2023-10-16 | 6,810.00 | 6,830.00 | 6,640.00 | 6,740.00 | 6,377.68 | 416,213 |
| 2023-10-13 | 6,860.00 | 6,920.00 | 6,750.00 | 6,840.00 | 6,472.30 | 333,180 |
| 2023-10-12 | 6,820.00 | 6,900.00 | 6,780.00 | 6,900.00 | 6,529.08 | 357,306 |
| 2023-10-11 | 6,820.00 | 6,880.00 | 6,790.00 | 6,860.00 | 6,491.23 | 250,850 |
| 2023-10-10 | 6,900.00 | 6,970.00 | 6,720.00 | 6,820.00 | 6,453.38 | 433,991 |
| 2023-10-06 | 6,890.00 | 6,930.00 | 6,790.00 | 6,910.00 | 6,538.54 | 215,241 |
| 2023-10-05 | 6,970.00 | 6,970.00 | 6,800.00 | 6,880.00 | 6,510.15 | 384,974 |
| 2023-10-04 | 6,970.00 | 7,000.00 | 6,850.00 | 6,940.00 | 6,566.93 | 394,106 |
| 2023-09-27 | 6,900.00 | 7,050.00 | 6,860.00 | 7,040.00 | 6,661.55 | 281,146 |
| 2023-09-26 | 6,890.00 | 6,950.00 | 6,790.00 | 6,940.00 | 6,566.93 | 338,004 |
| 2023-09-25 | 6,960.00 | 6,980.00 | 6,760.00 | 6,890.00 | 6,519.61 | 533,694 |
| 2023-09-22 | 7,000.00 | 7,000.00 | 6,830.00 | 6,970.00 | 6,595.31 | 677,009 |
| 2023-09-21 | 7,140.00 | 7,160.00 | 6,940.00 | 7,040.00 | 6,661.55 | 419,632 |
| 2023-09-20 | 7,120.00 | 7,210.00 | 7,110.00 | 7,190.00 | 6,803.49 | 242,102 |
| 2023-09-19 | 7,200.00 | 7,200.00 | 7,040.00 | 7,130.00 | 6,746.71 | 276,966 |
| 2023-09-18 | 7,250.00 | 7,250.00 | 7,120.00 | 7,200.00 | 6,812.95 | 236,118 |
| 2023-09-15 | 7,070.00 | 7,290.00 | 7,070.00 | 7,260.00 | 6,869.72 | 621,316 |
| 2023-09-14 | 7,070.00 | 7,140.00 | 7,050.00 | 7,090.00 | 6,708.86 | 390,887 |
| 2023-09-13 | 7,060.00 | 7,070.00 | 6,970.00 | 7,070.00 | 6,689.94 | 380,278 |
| 2023-09-12 | 7,050.00 | 7,100.00 | 7,020.00 | 7,060.00 | 6,680.48 | 259,434 |
| 2023-09-11 | 7,060.00 | 7,080.00 | 7,000.00 | 7,060.00 | 6,680.48 | 213,427 |
| 2023-09-08 | 7,000.00 | 7,060.00 | 6,950.00 | 7,040.00 | 6,661.55 | 345,062 |
| 2023-09-07 | 7,060.00 | 7,070.00 | 6,910.00 | 6,970.00 | 6,595.31 | 601,134 |
| 2023-09-06 | 7,050.00 | 7,110.00 | 6,980.00 | 7,100.00 | 6,718.33 | 344,339 |
| 2023-09-05 | 7,190.00 | 7,220.00 | 7,030.00 | 7,090.00 | 6,708.86 | 500,875 |
| 2023-09-04 | 7,120.00 | 7,230.00 | 6,980.00 | 7,210.00 | 6,822.41 | 586,817 |
| 2023-09-01 | 7,210.00 | 7,250.00 | 7,060.00 | 7,120.00 | 6,737.25 | 427,751 |
| 2023-08-31 | 7,320.00 | 7,330.00 | 7,170.00 | 7,240.00 | 6,850.80 | 350,092 |
| 2023-08-30 | 7,400.00 | 7,440.00 | 7,270.00 | 7,320.00 | 6,926.50 | 283,916 |
| 2023-08-29 | 7,220.00 | 7,410.00 | 7,220.00 | 7,390.00 | 6,992.74 | 459,103 |
| 2023-08-28 | 7,290.00 | 7,340.00 | 7,120.00 | 7,250.00 | 6,860.26 | 345,380 |
| 2023-08-25 | 7,170.00 | 7,360.00 | 7,140.00 | 7,260.00 | 6,869.72 | 682,857 |
| 2023-08-24 | 7,200.00 | 7,200.00 | 7,100.00 | 7,170.00 | 6,784.56 | 319,242 |
| 2023-08-23 | 7,230.00 | 7,240.00 | 7,090.00 | 7,190.00 | 6,803.49 | 367,036 |
| 2023-08-22 | 7,110.00 | 7,420.00 | 7,080.00 | 7,250.00 | 6,860.26 | 894,637 |
| 2023-08-21 | 7,200.00 | 7,300.00 | 7,120.00 | 7,230.00 | 6,841.34 | 369,965 |
| 2023-08-18 | 7,080.00 | 7,190.00 | 7,020.00 | 7,190.00 | 6,803.49 | 302,048 |
| 2023-08-17 | 7,120.00 | 7,160.00 | 6,970.00 | 7,150.00 | 6,765.64 | 521,131 |
| 2023-08-16 | 7,370.00 | 7,370.00 | 7,060.00 | 7,170.00 | 6,784.56 | 655,761 |
| 2023-08-14 | 7,480.00 | 7,520.00 | 7,290.00 | 7,410.00 | 7,011.66 | 379,302 |
| 2023-08-11 | 7,520.00 | 7,610.00 | 7,450.00 | 7,530.00 | 7,125.21 | 346,652 |
| 2023-08-10 | 7,390.00 | 7,590.00 | 7,350.00 | 7,530.00 | 7,125.21 | 620,761 |
| 2023-08-09 | 7,420.00 | 7,470.00 | 7,340.00 | 7,410.00 | 7,011.66 | 478,691 |
| 2023-08-08 | 7,440.00 | 7,460.00 | 7,260.00 | 7,350.00 | 6,954.89 | 567,446 |
| 2023-08-07 | 7,450.00 | 7,450.00 | 7,260.00 | 7,430.00 | 7,030.59 | 495,554 |
| 2023-08-04 | 7,400.00 | 7,540.00 | 7,340.00 | 7,450.00 | 7,049.51 | 416,014 |
| 2023-08-03 | 7,310.00 | 7,440.00 | 7,240.00 | 7,430.00 | 7,030.59 | 384,745 |
| 2023-08-02 | 7,540.00 | 7,650.00 | 7,330.00 | 7,420.00 | 7,021.12 | 632,182 |
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.