Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,640.00 | 10,000.00 | 9,640.00 | 9,940.00 | 9,405.66 | 516,820 |
| 2023-02-06 | 9,650.00 | 9,730.00 | 9,540.00 | 9,630.00 | 9,112.32 | 232,724 |
| 2023-02-03 | 9,450.00 | 9,810.00 | 9,420.00 | 9,600.00 | 9,083.93 | 416,263 |
| 2023-02-02 | 9,130.00 | 9,530.00 | 9,120.00 | 9,450.00 | 8,942.00 | 600,565 |
| 2023-02-01 | 8,740.00 | 9,160.00 | 8,680.00 | 9,100.00 | 8,610.81 | 659,581 |
| 2023-01-31 | 8,490.00 | 8,820.00 | 8,480.00 | 8,710.00 | 8,241.78 | 231,250 |
| 2023-01-30 | 8,610.00 | 8,750.00 | 8,500.00 | 8,570.00 | 8,109.30 | 175,844 |
| 2023-01-27 | 8,680.00 | 8,690.00 | 8,590.00 | 8,650.00 | 8,185.00 | 208,418 |
| 2023-01-26 | 8,640.00 | 8,750.00 | 8,570.00 | 8,680.00 | 8,213.39 | 143,549 |
| 2023-01-25 | 8,590.00 | 8,740.00 | 8,590.00 | 8,640.00 | 8,175.54 | 243,540 |
| 2023-01-20 | 8,210.00 | 8,550.00 | 8,210.00 | 8,510.00 | 8,052.53 | 216,130 |
| 2023-01-19 | 8,220.00 | 8,330.00 | 8,170.00 | 8,280.00 | 7,834.89 | 76,684 |
| 2023-01-18 | 8,310.00 | 8,330.00 | 8,240.00 | 8,300.00 | 7,853.82 | 87,221 |
| 2023-01-17 | 8,300.00 | 8,390.00 | 8,230.00 | 8,330.00 | 7,882.20 | 156,163 |
| 2023-01-16 | 8,300.00 | 8,460.00 | 8,260.00 | 8,290.00 | 7,844.35 | 141,175 |
| 2023-01-13 | 8,240.00 | 8,360.00 | 8,180.00 | 8,300.00 | 7,853.82 | 106,774 |
| 2023-01-12 | 8,200.00 | 8,240.00 | 8,140.00 | 8,220.00 | 7,778.12 | 102,053 |
| 2023-01-11 | 8,280.00 | 8,280.00 | 8,150.00 | 8,230.00 | 7,787.58 | 105,287 |
| 2023-01-10 | 8,350.00 | 8,350.00 | 8,150.00 | 8,170.00 | 7,730.81 | 170,436 |
| 2023-01-09 | 8,200.00 | 8,420.00 | 8,160.00 | 8,350.00 | 7,901.13 | 319,570 |
| 2023-01-06 | 7,620.00 | 8,380.00 | 7,560.00 | 8,110.00 | 7,674.03 | 822,587 |
| 2023-01-05 | 7,160.00 | 7,620.00 | 7,160.00 | 7,590.00 | 7,181.98 | 277,294 |
| 2023-01-04 | 7,130.00 | 7,170.00 | 7,040.00 | 7,130.00 | 6,746.71 | 140,830 |
| 2023-01-03 | 7,250.00 | 7,290.00 | 7,060.00 | 7,170.00 | 6,784.56 | 212,518 |
| 2023-01-02 | 7,620.00 | 7,670.00 | 7,260.00 | 7,310.00 | 6,917.04 | 149,823 |
| 2022-12-29 | 7,650.00 | 7,680.00 | 7,460.00 | 7,650.00 | 7,238.76 | 176,843 |
| 2022-12-28 | 7,840.00 | 7,850.00 | 7,610.00 | 7,720.00 | 7,305.00 | 260,893 |
| 2022-12-27 | 7,770.00 | 7,950.00 | 7,650.00 | 7,920.00 | 7,380.70 | 243,827 |
| 2022-12-26 | 7,650.00 | 7,740.00 | 7,530.00 | 7,710.00 | 7,185.00 | 246,947 |
| 2022-12-23 | 7,610.00 | 7,680.00 | 7,570.00 | 7,650.00 | 7,129.08 | 193,327 |
| 2022-12-22 | 7,530.00 | 7,720.00 | 7,520.00 | 7,690.00 | 7,166.36 | 330,932 |
| 2022-12-21 | 7,390.00 | 7,530.00 | 7,340.00 | 7,500.00 | 6,989.30 | 163,261 |
| 2022-12-20 | 7,460.00 | 7,480.00 | 7,290.00 | 7,340.00 | 6,840.19 | 224,899 |
| 2022-12-19 | 7,470.00 | 7,550.00 | 7,400.00 | 7,480.00 | 6,970.66 | 58,932 |
| 2022-12-16 | 7,550.00 | 7,590.00 | 7,400.00 | 7,530.00 | 7,017.25 | 156,823 |
| 2022-12-15 | 7,650.00 | 7,750.00 | 7,620.00 | 7,620.00 | 7,101.12 | 84,292 |
| 2022-12-14 | 7,730.00 | 7,780.00 | 7,640.00 | 7,640.00 | 7,119.76 | 122,741 |
| 2022-12-13 | 7,660.00 | 7,760.00 | 7,640.00 | 7,670.00 | 7,147.72 | 94,282 |
| 2022-12-12 | 7,650.00 | 7,840.00 | 7,650.00 | 7,680.00 | 7,157.04 | 165,067 |
| 2022-12-09 | 7,500.00 | 7,750.00 | 7,480.00 | 7,750.00 | 7,222.27 | 113,003 |
| 2022-12-08 | 7,770.00 | 7,790.00 | 7,480.00 | 7,480.00 | 6,970.66 | 255,444 |
| 2022-12-07 | 7,640.00 | 7,820.00 | 7,570.00 | 7,720.00 | 7,194.31 | 201,624 |
| 2022-12-06 | 7,790.00 | 7,820.00 | 7,590.00 | 7,640.00 | 7,119.76 | 158,837 |
| 2022-12-05 | 7,840.00 | 7,950.00 | 7,730.00 | 7,790.00 | 7,259.55 | 264,850 |
| 2022-12-02 | 7,830.00 | 7,890.00 | 7,640.00 | 7,640.00 | 7,119.76 | 159,017 |
| 2022-12-01 | 7,790.00 | 7,960.00 | 7,790.00 | 7,900.00 | 7,362.06 | 256,491 |
| 2022-11-30 | 7,600.00 | 7,770.00 | 7,590.00 | 7,680.00 | 7,157.04 | 129,058 |
| 2022-11-29 | 7,540.00 | 7,710.00 | 7,420.00 | 7,650.00 | 7,129.08 | 171,014 |
| 2022-11-28 | 7,770.00 | 7,770.00 | 7,520.00 | 7,570.00 | 7,054.53 | 160,940 |
| 2022-11-25 | 7,810.00 | 7,940.00 | 7,730.00 | 7,770.00 | 7,240.91 | 116,942 |
| 2022-11-24 | 7,920.00 | 7,920.00 | 7,770.00 | 7,830.00 | 7,296.82 | 161,647 |
| 2022-11-23 | 7,490.00 | 7,960.00 | 7,390.00 | 7,890.00 | 7,352.74 | 364,802 |
| 2022-11-22 | 7,160.00 | 7,520.00 | 7,160.00 | 7,410.00 | 6,905.42 | 149,950 |
| 2022-11-21 | 7,430.00 | 7,440.00 | 7,170.00 | 7,190.00 | 6,700.40 | 192,337 |
| 2022-11-18 | 7,390.00 | 7,540.00 | 7,390.00 | 7,400.00 | 6,896.10 | 122,495 |
| 2022-11-17 | 7,430.00 | 7,520.00 | 7,370.00 | 7,400.00 | 6,896.10 | 146,644 |
| 2022-11-16 | 7,640.00 | 7,670.00 | 7,470.00 | 7,500.00 | 6,989.30 | 156,191 |
| 2022-11-15 | 7,610.00 | 7,690.00 | 7,460.00 | 7,640.00 | 7,119.76 | 122,412 |
| 2022-11-14 | 7,610.00 | 7,710.00 | 7,540.00 | 7,560.00 | 7,045.21 | 189,868 |
| 2022-11-11 | 7,630.00 | 7,850.00 | 7,540.00 | 7,610.00 | 7,091.80 | 250,902 |
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.