Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,450.00 | 7,550.00 | 7,380.00 | 7,510.00 | 7,106.29 | 556,275 |
| 2023-07-31 | 7,280.00 | 7,540.00 | 7,260.00 | 7,480.00 | 7,077.90 | 559,290 |
| 2023-07-28 | 7,250.00 | 7,350.00 | 7,120.00 | 7,300.00 | 6,907.57 | 372,270 |
| 2023-07-27 | 6,950.00 | 7,240.00 | 6,950.00 | 7,230.00 | 6,841.34 | 518,483 |
| 2023-07-26 | 7,140.00 | 7,190.00 | 6,890.00 | 6,980.00 | 6,604.78 | 1,218,705 |
| 2023-07-25 | 7,310.00 | 7,400.00 | 7,150.00 | 7,190.00 | 6,803.49 | 602,224 |
| 2023-07-24 | 7,480.00 | 7,480.00 | 7,220.00 | 7,230.00 | 6,841.34 | 556,112 |
| 2023-07-21 | 7,450.00 | 7,490.00 | 7,220.00 | 7,480.00 | 7,077.90 | 538,256 |
| 2023-07-20 | 7,250.00 | 7,530.00 | 7,140.00 | 7,470.00 | 7,068.44 | 873,410 |
| 2023-07-19 | 7,230.00 | 7,280.00 | 7,170.00 | 7,210.00 | 6,822.41 | 467,874 |
| 2023-07-18 | 7,370.00 | 7,420.00 | 7,200.00 | 7,230.00 | 6,841.34 | 506,248 |
| 2023-07-17 | 7,470.00 | 7,490.00 | 7,340.00 | 7,370.00 | 6,973.81 | 534,569 |
| 2023-07-14 | 7,500.00 | 7,520.00 | 7,350.00 | 7,490.00 | 7,087.36 | 480,844 |
| 2023-07-13 | 7,490.00 | 7,580.00 | 7,460.00 | 7,470.00 | 7,068.44 | 334,555 |
| 2023-07-12 | 7,430.00 | 7,490.00 | 7,390.00 | 7,480.00 | 7,077.90 | 360,135 |
| 2023-07-11 | 7,440.00 | 7,520.00 | 7,380.00 | 7,480.00 | 7,077.90 | 348,749 |
| 2023-07-10 | 7,420.00 | 7,520.00 | 7,380.00 | 7,400.00 | 7,002.20 | 353,566 |
| 2023-07-07 | 7,450.00 | 7,520.00 | 7,400.00 | 7,450.00 | 7,049.51 | 423,677 |
| 2023-07-06 | 7,650.00 | 7,680.00 | 7,470.00 | 7,480.00 | 7,077.90 | 656,078 |
| 2023-07-05 | 7,750.00 | 7,840.00 | 7,640.00 | 7,670.00 | 7,257.68 | 624,229 |
| 2023-07-04 | 7,810.00 | 7,820.00 | 7,690.00 | 7,750.00 | 7,333.38 | 567,126 |
| 2023-07-03 | 7,780.00 | 7,980.00 | 7,780.00 | 7,840.00 | 7,418.55 | 559,143 |
| 2023-06-30 | 7,610.00 | 7,860.00 | 7,590.00 | 7,770.00 | 7,352.31 | 516,222 |
| 2023-06-29 | 7,700.00 | 7,720.00 | 7,590.00 | 7,620.00 | 7,210.37 | 426,029 |
| 2023-06-28 | 7,890.00 | 7,890.00 | 7,670.00 | 7,680.00 | 7,267.15 | 439,017 |
| 2023-06-27 | 7,820.00 | 7,860.00 | 7,760.00 | 7,770.00 | 7,352.31 | 277,693 |
| 2023-06-26 | 7,810.00 | 7,940.00 | 7,700.00 | 7,820.00 | 7,399.62 | 276,812 |
| 2023-06-23 | 7,950.00 | 7,970.00 | 7,800.00 | 7,820.00 | 7,399.62 | 497,942 |
| 2023-06-22 | 7,910.00 | 8,080.00 | 7,870.00 | 7,960.00 | 7,532.09 | 609,586 |
| 2023-06-21 | 8,020.00 | 8,030.00 | 7,840.00 | 7,870.00 | 7,446.93 | 829,091 |
| 2023-06-20 | 8,040.00 | 8,140.00 | 8,010.00 | 8,040.00 | 7,607.79 | 533,369 |
| 2023-06-19 | 8,130.00 | 8,130.00 | 8,010.00 | 8,040.00 | 7,607.79 | 401,260 |
| 2023-06-16 | 8,060.00 | 8,190.00 | 8,030.00 | 8,130.00 | 7,692.96 | 752,908 |
| 2023-06-15 | 8,110.00 | 8,160.00 | 7,950.00 | 8,060.00 | 7,626.72 | 853,406 |
| 2023-06-14 | 8,240.00 | 8,270.00 | 8,070.00 | 8,120.00 | 7,683.49 | 698,761 |
| 2023-06-13 | 8,360.00 | 8,370.00 | 8,230.00 | 8,250.00 | 7,806.50 | 473,535 |
| 2023-06-12 | 8,340.00 | 8,360.00 | 8,220.00 | 8,300.00 | 7,853.82 | 477,472 |
| 2023-06-09 | 8,370.00 | 8,490.00 | 8,320.00 | 8,350.00 | 7,901.13 | 497,154 |
| 2023-06-08 | 8,470.00 | 8,490.00 | 8,300.00 | 8,360.00 | 7,910.59 | 702,227 |
| 2023-06-07 | 8,380.00 | 8,570.00 | 8,380.00 | 8,470.00 | 8,014.68 | 740,664 |
| 2023-06-05 | 8,350.00 | 8,400.00 | 8,300.00 | 8,380.00 | 7,929.52 | 448,538 |
| 2023-06-02 | 8,310.00 | 8,330.00 | 8,210.00 | 8,310.00 | 7,863.28 | 365,535 |
| 2023-06-01 | 8,160.00 | 8,300.00 | 8,100.00 | 8,290.00 | 7,844.35 | 791,965 |
| 2023-05-31 | 8,300.00 | 8,410.00 | 8,180.00 | 8,180.00 | 7,740.27 | 1,019,436 |
| 2023-05-30 | 8,470.00 | 8,540.00 | 8,230.00 | 8,340.00 | 7,891.67 | 1,021,076 |
| 2023-05-26 | 8,630.00 | 8,630.00 | 8,360.00 | 8,450.00 | 7,995.75 | 1,160,476 |
| 2023-05-25 | 8,920.00 | 8,950.00 | 8,560.00 | 8,580.00 | 8,118.77 | 1,758,916 |
| 2023-05-24 | 9,020.00 | 9,050.00 | 8,870.00 | 8,920.00 | 8,440.49 | 1,254,428 |
| 2023-05-23 | 9,030.00 | 9,080.00 | 8,970.00 | 9,030.00 | 8,544.57 | 769,722 |
| 2023-05-22 | 9,100.00 | 9,110.00 | 8,980.00 | 9,010.00 | 8,525.65 | 793,786 |
| 2023-05-19 | 8,930.00 | 9,080.00 | 8,870.00 | 9,070.00 | 8,582.42 | 1,190,745 |
| 2023-05-18 | 8,910.00 | 8,940.00 | 8,790.00 | 8,880.00 | 8,402.64 | 829,364 |
| 2023-05-17 | 8,800.00 | 8,900.00 | 8,740.00 | 8,850.00 | 8,374.25 | 866,769 |
| 2023-05-16 | 8,900.00 | 8,920.00 | 8,730.00 | 8,780.00 | 8,308.01 | 976,218 |
| 2023-05-15 | 8,850.00 | 8,890.00 | 8,690.00 | 8,870.00 | 8,393.18 | 1,021,049 |
| 2023-05-12 | 8,990.00 | 9,000.00 | 8,720.00 | 8,850.00 | 8,374.25 | 1,703,480 |
| 2023-05-11 | 9,110.00 | 9,200.00 | 8,950.00 | 8,970.00 | 8,487.80 | 1,610,006 |
| 2023-05-10 | 9,120.00 | 9,350.00 | 9,030.00 | 9,050.00 | 8,563.50 | 1,835,878 |
| 2023-05-09 | 9,180.00 | 9,190.00 | 8,870.00 | 9,140.00 | 8,648.66 | 2,424,084 |
| 2023-05-08 | 9,120.00 | 9,280.00 | 8,970.00 | 9,140.00 | 8,648.66 | 2,087,495 |
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.