Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,170.00 | 9,280.00 | 8,950.00 | 9,040.00 | 8,554.04 | 2,828,138 |
| 2023-05-03 | 9,050.00 | 9,270.00 | 8,920.00 | 9,030.00 | 8,544.57 | 2,833,472 |
| 2023-05-02 | 9,370.00 | 9,510.00 | 8,890.00 | 9,080.00 | 8,591.89 | 4,847,597 |
| 2023-04-28 | 9,120.00 | 10,590.00 | 9,110.00 | 9,370.00 | 8,866.30 | 23,876,369 |
| 2023-04-27 | 9,350.00 | 9,490.00 | 8,930.00 | 9,100.00 | 8,610.81 | 7,164,479 |
| 2023-04-26 | 9,700.00 | 9,950.00 | 9,420.00 | 9,420.00 | 8,913.61 | 11,029,340 |
| 2023-04-25 | 9,600.00 | 10,060.00 | 9,210.00 | 9,920.00 | 9,386.73 | 41,788,180 |
| 2023-04-24 | 15,900.00 | 15,980.00 | 11,420.00 | 11,420.00 | 10,806.10 | 15,336,260 |
| 2023-04-21 | 17,350.00 | 17,460.00 | 16,220.00 | 16,310.00 | 15,433.22 | 1,080,430 |
| 2023-04-20 | 17,880.00 | 18,100.00 | 17,210.00 | 17,270.00 | 16,341.62 | 940,317 |
| 2023-04-19 | 17,690.00 | 17,970.00 | 17,460.00 | 17,930.00 | 16,966.14 | 660,248 |
| 2023-04-18 | 17,260.00 | 17,730.00 | 17,130.00 | 17,660.00 | 16,710.65 | 1,710,926 |
| 2023-04-17 | 17,130.00 | 17,390.00 | 16,950.00 | 17,210.00 | 16,284.84 | 746,358 |
| 2023-04-14 | 16,970.00 | 17,210.00 | 16,850.00 | 17,120.00 | 16,199.68 | 666,289 |
| 2023-04-13 | 16,800.00 | 17,350.00 | 16,730.00 | 17,070.00 | 16,152.37 | 889,007 |
| 2023-04-12 | 16,380.00 | 16,870.00 | 16,380.00 | 16,770.00 | 15,868.50 | 874,534 |
| 2023-04-11 | 16,500.00 | 16,890.00 | 15,970.00 | 16,300.00 | 15,423.76 | 1,222,644 |
| 2023-04-10 | 18,240.00 | 18,250.00 | 16,220.00 | 16,600.00 | 15,707.63 | 2,501,192 |
| 2023-04-07 | 17,530.00 | 18,100.00 | 17,530.00 | 18,100.00 | 17,127.00 | 1,087,953 |
| 2023-04-06 | 17,250.00 | 17,730.00 | 17,070.00 | 17,460.00 | 16,521.40 | 1,045,790 |
| 2023-04-05 | 16,640.00 | 17,650.00 | 16,500.00 | 17,250.00 | 16,322.69 | 1,751,484 |
| 2023-04-04 | 17,480.00 | 17,520.00 | 16,060.00 | 16,600.00 | 15,707.63 | 2,816,842 |
| 2023-04-03 | 16,160.00 | 17,390.00 | 15,900.00 | 17,350.00 | 16,417.32 | 1,681,891 |
| 2023-03-31 | 15,760.00 | 16,260.00 | 15,650.00 | 16,030.00 | 15,168.28 | 1,846,708 |
| 2023-03-30 | 14,800.00 | 15,690.00 | 14,600.00 | 15,530.00 | 14,695.15 | 2,296,015 |
| 2023-03-29 | 14,090.00 | 14,490.00 | 13,920.00 | 14,490.00 | 13,711.06 | 1,287,153 |
| 2023-03-28 | 13,390.00 | 13,860.00 | 13,370.00 | 13,850.00 | 13,105.47 | 781,279 |
| 2023-03-27 | 13,080.00 | 13,390.00 | 13,070.00 | 13,320.00 | 12,603.96 | 793,581 |
| 2023-03-24 | 12,920.00 | 13,080.00 | 12,730.00 | 13,010.00 | 12,310.62 | 512,789 |
| 2023-03-23 | 12,920.00 | 13,130.00 | 12,840.00 | 12,920.00 | 12,225.46 | 985,849 |
| 2023-03-22 | 12,940.00 | 13,070.00 | 12,800.00 | 12,920.00 | 12,225.46 | 517,619 |
| 2023-03-21 | 12,760.00 | 13,030.00 | 12,660.00 | 12,790.00 | 12,102.45 | 971,383 |
| 2023-03-20 | 12,570.00 | 12,910.00 | 12,530.00 | 12,760.00 | 12,074.06 | 754,562 |
| 2023-03-17 | 12,600.00 | 12,720.00 | 12,500.00 | 12,570.00 | 11,894.27 | 619,131 |
| 2023-03-16 | 12,410.00 | 12,600.00 | 12,220.00 | 12,570.00 | 11,894.27 | 877,285 |
| 2023-03-15 | 12,470.00 | 12,740.00 | 12,100.00 | 12,470.00 | 11,799.65 | 1,235,224 |
| 2023-03-14 | 12,660.00 | 12,700.00 | 12,340.00 | 12,460.00 | 11,790.19 | 3,039,532 |
| 2023-03-13 | 12,680.00 | 12,780.00 | 12,300.00 | 12,750.00 | 12,064.60 | 403,500 |
| 2023-03-10 | 12,400.00 | 12,750.00 | 12,010.00 | 12,680.00 | 11,998.36 | 650,554 |
| 2023-03-09 | 12,570.00 | 12,820.00 | 12,420.00 | 12,600.00 | 11,922.66 | 440,416 |
| 2023-03-08 | 12,800.00 | 12,840.00 | 12,220.00 | 12,490.00 | 11,818.58 | 692,898 |
| 2023-03-07 | 12,800.00 | 13,140.00 | 12,660.00 | 12,850.00 | 12,159.22 | 414,600 |
| 2023-03-06 | 13,130.00 | 13,480.00 | 12,550.00 | 12,750.00 | 12,064.60 | 1,119,455 |
| 2023-03-03 | 12,300.00 | 13,120.00 | 12,230.00 | 13,070.00 | 12,367.40 | 1,215,519 |
| 2023-03-02 | 12,090.00 | 12,380.00 | 11,880.00 | 12,230.00 | 11,572.55 | 729,282 |
| 2023-02-28 | 11,600.00 | 12,050.00 | 11,560.00 | 11,990.00 | 11,345.45 | 875,083 |
| 2023-02-27 | 11,570.00 | 11,700.00 | 11,410.00 | 11,570.00 | 10,948.03 | 336,758 |
| 2023-02-24 | 11,360.00 | 11,680.00 | 11,360.00 | 11,570.00 | 10,948.03 | 350,235 |
| 2023-02-23 | 11,100.00 | 11,540.00 | 11,020.00 | 11,460.00 | 10,843.94 | 334,557 |
| 2023-02-22 | 11,460.00 | 11,460.00 | 10,990.00 | 11,110.00 | 10,512.76 | 587,444 |
| 2023-02-21 | 11,080.00 | 11,830.00 | 10,900.00 | 11,460.00 | 10,843.94 | 1,085,500 |
| 2023-02-20 | 11,030.00 | 11,210.00 | 10,870.00 | 11,050.00 | 10,455.99 | 380,224 |
| 2023-02-17 | 10,670.00 | 11,110.00 | 10,640.00 | 11,030.00 | 10,437.06 | 339,596 |
| 2023-02-16 | 10,880.00 | 11,230.00 | 9,800.00 | 10,820.00 | 10,238.35 | 966,523 |
| 2023-02-15 | 11,080.00 | 11,210.00 | 10,750.00 | 10,870.00 | 10,285.66 | 463,753 |
| 2023-02-14 | 11,250.00 | 11,380.00 | 10,950.00 | 11,060.00 | 10,465.45 | 533,147 |
| 2023-02-13 | 10,860.00 | 11,280.00 | 10,850.00 | 11,100.00 | 10,503.30 | 585,234 |
| 2023-02-10 | 10,810.00 | 11,120.00 | 10,680.00 | 10,920.00 | 10,332.97 | 630,430 |
| 2023-02-09 | 10,680.00 | 11,340.00 | 10,640.00 | 10,730.00 | 10,153.19 | 1,374,783 |
| 2023-02-08 | 9,980.00 | 10,750.00 | 9,980.00 | 10,720.00 | 10,143.73 | 1,433,706 |
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.