Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,350.00 | 7,500.00 | 7,280.00 | 7,500.00 | 6,989.30 | 147,639 |
| 2022-11-09 | 7,420.00 | 7,530.00 | 7,390.00 | 7,400.00 | 6,896.10 | 175,064 |
| 2022-11-08 | 7,220.00 | 7,420.00 | 7,200.00 | 7,400.00 | 6,896.10 | 180,333 |
| 2022-11-07 | 7,070.00 | 7,200.00 | 7,000.00 | 7,190.00 | 6,700.40 | 108,664 |
| 2022-11-04 | 6,920.00 | 7,090.00 | 6,870.00 | 7,020.00 | 6,541.98 | 114,983 |
| 2022-11-03 | 7,080.00 | 7,090.00 | 6,950.00 | 6,960.00 | 6,486.07 | 142,545 |
| 2022-11-02 | 7,040.00 | 7,200.00 | 6,970.00 | 7,140.00 | 6,653.81 | 115,998 |
| 2022-11-01 | 7,050.00 | 7,130.00 | 6,960.00 | 7,070.00 | 6,588.58 | 100,887 |
| 2022-10-31 | 6,990.00 | 7,140.00 | 6,950.00 | 7,040.00 | 6,560.62 | 167,010 |
| 2022-10-28 | 6,840.00 | 6,980.00 | 6,820.00 | 6,940.00 | 6,467.43 | 108,517 |
| 2022-10-27 | 6,650.00 | 6,940.00 | 6,640.00 | 6,900.00 | 6,430.15 | 151,505 |
| 2022-10-26 | 6,640.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,197.17 | 58,756 |
| 2022-10-25 | 6,590.00 | 6,660.00 | 6,570.00 | 6,640.00 | 6,187.86 | 59,385 |
| 2022-10-24 | 6,580.00 | 6,740.00 | 6,570.00 | 6,590.00 | 6,141.26 | 151,324 |
| 2022-10-21 | 6,500.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,066.71 | 95,901 |
| 2022-10-20 | 6,600.00 | 6,750.00 | 6,450.00 | 6,570.00 | 6,122.62 | 219,759 |
| 2022-10-19 | 6,830.00 | 6,860.00 | 6,630.00 | 6,630.00 | 6,178.54 | 161,056 |
| 2022-10-18 | 6,560.00 | 6,830.00 | 6,480.00 | 6,820.00 | 6,355.60 | 271,137 |
| 2022-10-17 | 6,570.00 | 6,570.00 | 6,430.00 | 6,480.00 | 6,038.75 | 852,910 |
| 2022-10-14 | 6,400.00 | 6,710.00 | 6,390.00 | 6,630.00 | 6,178.54 | 202,820 |
| 2022-10-13 | 6,420.00 | 6,480.00 | 6,240.00 | 6,370.00 | 5,936.24 | 197,093 |
| 2022-10-12 | 6,400.00 | 6,500.00 | 6,270.00 | 6,480.00 | 6,038.75 | 274,346 |
| 2022-10-11 | 6,770.00 | 6,770.00 | 6,420.00 | 6,420.00 | 5,982.84 | 399,976 |
| 2022-10-07 | 6,870.00 | 6,970.00 | 6,830.00 | 6,850.00 | 6,383.56 | 142,069 |
| 2022-10-06 | 6,910.00 | 6,990.00 | 6,890.00 | 6,960.00 | 6,486.07 | 193,469 |
| 2022-10-05 | 7,220.00 | 7,240.00 | 6,870.00 | 6,880.00 | 6,411.51 | 213,090 |
| 2022-10-04 | 7,110.00 | 7,200.00 | 7,090.00 | 7,190.00 | 6,700.40 | 112,042 |
| 2022-09-30 | 6,880.00 | 7,080.00 | 6,880.00 | 6,990.00 | 6,514.02 | 186,211 |
| 2022-09-29 | 7,220.00 | 7,330.00 | 6,990.00 | 7,080.00 | 6,597.89 | 196,049 |
| 2022-09-28 | 7,350.00 | 7,420.00 | 7,040.00 | 7,160.00 | 6,672.45 | 275,835 |
| 2022-09-27 | 7,340.00 | 7,440.00 | 7,180.00 | 7,410.00 | 6,905.42 | 198,339 |
| 2022-09-26 | 7,620.00 | 7,690.00 | 7,310.00 | 7,310.00 | 6,812.23 | 242,377 |
| 2022-09-23 | 7,870.00 | 7,870.00 | 7,680.00 | 7,760.00 | 7,231.59 | 148,443 |
| 2022-09-22 | 7,790.00 | 7,890.00 | 7,240.00 | 7,890.00 | 7,352.74 | 174,849 |
| 2022-09-21 | 7,840.00 | 7,930.00 | 7,780.00 | 7,820.00 | 7,287.50 | 121,518 |
| 2022-09-20 | 7,750.00 | 7,880.00 | 7,750.00 | 7,850.00 | 7,315.46 | 82,620 |
| 2022-09-19 | 7,770.00 | 7,880.00 | 7,700.00 | 7,770.00 | 7,240.91 | 110,181 |
| 2022-09-16 | 7,790.00 | 7,810.00 | 7,690.00 | 7,800.00 | 7,268.87 | 258,365 |
| 2022-09-15 | 7,850.00 | 7,930.00 | 7,800.00 | 7,800.00 | 7,268.87 | 96,429 |
| 2022-09-14 | 7,760.00 | 7,910.00 | 7,750.00 | 7,850.00 | 7,315.46 | 155,568 |
| 2022-09-13 | 7,850.00 | 8,080.00 | 7,850.00 | 8,000.00 | 7,455.25 | 224,212 |
| 2022-09-08 | 7,750.00 | 7,820.00 | 7,710.00 | 7,820.00 | 7,287.50 | 182,046 |
| 2022-09-07 | 7,790.00 | 7,840.00 | 7,690.00 | 7,690.00 | 7,166.36 | 200,406 |
| 2022-09-06 | 7,850.00 | 7,950.00 | 7,770.00 | 7,910.00 | 7,371.38 | 172,306 |
| 2022-09-05 | 7,870.00 | 7,960.00 | 7,770.00 | 7,850.00 | 7,315.46 | 167,724 |
| 2022-09-02 | 8,030.00 | 8,080.00 | 7,860.00 | 7,890.00 | 7,352.74 | 224,507 |
| 2022-09-01 | 8,300.00 | 8,300.00 | 7,990.00 | 7,990.00 | 7,445.93 | 334,369 |
| 2022-08-31 | 8,300.00 | 8,400.00 | 8,270.00 | 8,350.00 | 7,781.42 | 173,349 |
| 2022-08-30 | 8,300.00 | 8,410.00 | 8,260.00 | 8,390.00 | 7,818.69 | 144,160 |
| 2022-08-29 | 8,310.00 | 8,400.00 | 8,210.00 | 8,270.00 | 7,706.86 | 217,527 |
| 2022-08-26 | 8,720.00 | 8,730.00 | 8,470.00 | 8,570.00 | 7,986.43 | 281,117 |
| 2022-08-25 | 8,540.00 | 8,770.00 | 8,480.00 | 8,750.00 | 8,154.18 | 274,908 |
| 2022-08-24 | 8,500.00 | 8,560.00 | 8,270.00 | 8,540.00 | 7,958.48 | 304,324 |
| 2022-08-23 | 8,490.00 | 8,660.00 | 8,390.00 | 8,500.00 | 7,921.20 | 240,947 |
| 2022-08-22 | 8,700.00 | 8,770.00 | 8,500.00 | 8,570.00 | 7,986.43 | 170,661 |
| 2022-08-19 | 8,910.00 | 8,970.00 | 8,760.00 | 8,770.00 | 8,172.82 | 221,694 |
| 2022-08-18 | 8,970.00 | 9,020.00 | 8,850.00 | 8,950.00 | 8,340.56 | 465,257 |
| 2022-08-17 | 9,000.00 | 9,040.00 | 8,760.00 | 9,030.00 | 8,415.11 | 290,854 |
| 2022-08-16 | 9,080.00 | 9,140.00 | 8,830.00 | 8,950.00 | 8,340.56 | 379,324 |
| 2022-08-12 | 9,100.00 | 9,200.00 | 8,990.00 | 9,160.00 | 8,536.26 | 231,434 |
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.