Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,700.00 | 9,280.00 | 8,600.00 | 9,160.00 | 8,536.26 | 924,464 |
| 2022-08-10 | 8,500.00 | 8,620.00 | 8,480.00 | 8,600.00 | 8,014.39 | 102,269 |
| 2022-08-09 | 8,650.00 | 8,690.00 | 8,450.00 | 8,580.00 | 7,995.75 | 193,662 |
| 2022-08-08 | 8,590.00 | 8,590.00 | 8,390.00 | 8,420.00 | 7,846.65 | 222,179 |
| 2022-08-05 | 8,470.00 | 8,580.00 | 8,440.00 | 8,580.00 | 7,995.75 | 172,302 |
| 2022-08-04 | 8,480.00 | 8,480.00 | 8,390.00 | 8,480.00 | 7,902.56 | 87,620 |
| 2022-08-03 | 8,430.00 | 8,460.00 | 8,340.00 | 8,460.00 | 7,883.92 | 122,385 |
| 2022-08-02 | 8,380.00 | 8,460.00 | 8,330.00 | 8,430.00 | 7,855.97 | 131,276 |
| 2022-08-01 | 8,430.00 | 8,470.00 | 8,300.00 | 8,420.00 | 7,846.65 | 186,750 |
| 2022-07-29 | 8,350.00 | 8,440.00 | 8,330.00 | 8,430.00 | 7,855.97 | 475,358 |
| 2022-07-28 | 8,300.00 | 8,390.00 | 8,250.00 | 8,320.00 | 7,753.46 | 85,327 |
| 2022-07-27 | 8,300.00 | 8,350.00 | 8,220.00 | 8,270.00 | 7,706.86 | 74,447 |
| 2022-07-26 | 8,120.00 | 8,350.00 | 8,110.00 | 8,350.00 | 7,781.42 | 144,973 |
| 2022-07-25 | 8,090.00 | 8,210.00 | 8,060.00 | 8,200.00 | 7,641.63 | 84,380 |
| 2022-07-22 | 8,170.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,548.44 | 77,677 |
| 2022-07-21 | 8,200.00 | 8,210.00 | 8,140.00 | 8,170.00 | 7,613.67 | 69,194 |
| 2022-07-20 | 8,230.00 | 8,340.00 | 8,110.00 | 8,200.00 | 7,641.63 | 144,908 |
| 2022-07-19 | 8,150.00 | 8,170.00 | 8,070.00 | 8,150.00 | 7,595.03 | 54,201 |
| 2022-07-18 | 8,070.00 | 8,200.00 | 8,000.00 | 8,170.00 | 7,613.67 | 103,095 |
| 2022-07-15 | 8,130.00 | 8,130.00 | 7,720.00 | 7,940.00 | 7,399.33 | 1,593,028 |
| 2022-07-14 | 7,930.00 | 8,120.00 | 7,910.00 | 8,040.00 | 7,492.52 | 117,705 |
| 2022-07-13 | 8,000.00 | 8,100.00 | 7,880.00 | 8,070.00 | 7,520.48 | 103,010 |
| 2022-07-12 | 8,090.00 | 8,110.00 | 7,850.00 | 7,950.00 | 7,408.65 | 261,587 |
| 2022-07-11 | 8,310.00 | 8,310.00 | 8,110.00 | 8,120.00 | 7,567.08 | 139,975 |
| 2022-07-08 | 8,200.00 | 8,370.00 | 8,180.00 | 8,340.00 | 7,772.10 | 151,214 |
| 2022-07-07 | 8,160.00 | 8,230.00 | 8,080.00 | 8,190.00 | 7,632.31 | 210,513 |
| 2022-07-06 | 8,370.00 | 8,370.00 | 8,050.00 | 8,140.00 | 7,585.71 | 257,168 |
| 2022-07-05 | 8,200.00 | 8,440.00 | 8,190.00 | 8,390.00 | 7,818.69 | 174,216 |
| 2022-07-04 | 8,430.00 | 8,480.00 | 8,050.00 | 8,100.00 | 7,548.44 | 250,199 |
| 2022-07-01 | 8,350.00 | 8,510.00 | 8,200.00 | 8,430.00 | 7,855.97 | 207,553 |
| 2022-06-30 | 8,290.00 | 8,490.00 | 8,150.00 | 8,410.00 | 7,837.33 | 244,795 |
| 2022-06-29 | 8,340.00 | 8,360.00 | 8,210.00 | 8,310.00 | 7,744.14 | 153,854 |
| 2022-06-28 | 8,470.00 | 8,510.00 | 8,330.00 | 8,500.00 | 7,921.20 | 196,393 |
| 2022-06-27 | 8,350.00 | 8,510.00 | 8,280.00 | 8,470.00 | 7,893.24 | 283,815 |
| 2022-06-24 | 7,980.00 | 8,390.00 | 7,980.00 | 8,390.00 | 7,818.69 | 271,007 |
| 2022-06-23 | 8,200.00 | 8,280.00 | 7,770.00 | 7,910.00 | 7,371.38 | 575,379 |
| 2022-06-22 | 8,580.00 | 8,620.00 | 8,100.00 | 8,150.00 | 7,595.03 | 428,693 |
| 2022-06-21 | 8,450.00 | 8,980.00 | 8,330.00 | 8,590.00 | 8,005.07 | 250,652 |
| 2022-06-20 | 8,660.00 | 8,690.00 | 8,240.00 | 8,450.00 | 7,874.61 | 348,736 |
| 2022-06-17 | 8,520.00 | 8,700.00 | 8,370.00 | 8,630.00 | 8,042.35 | 439,653 |
| 2022-06-16 | 9,070.00 | 9,070.00 | 8,690.00 | 8,710.00 | 8,116.90 | 366,061 |
| 2022-06-15 | 9,150.00 | 9,210.00 | 8,880.00 | 8,900.00 | 8,293.96 | 323,002 |
| 2022-06-14 | 9,150.00 | 9,320.00 | 8,880.00 | 9,210.00 | 8,582.85 | 379,758 |
| 2022-06-13 | 9,720.00 | 9,800.00 | 9,330.00 | 9,390.00 | 8,750.60 | 367,500 |
| 2022-06-10 | 9,900.00 | 9,930.00 | 9,760.00 | 9,930.00 | 9,253.83 | 257,038 |
| 2022-06-09 | 9,920.00 | 10,000.00 | 9,810.00 | 9,970.00 | 9,291.10 | 341,991 |
| 2022-06-08 | 10,050.00 | 10,100.00 | 9,980.00 | 10,050.00 | 9,365.66 | 124,733 |
| 2022-06-07 | 10,250.00 | 10,250.00 | 9,900.00 | 10,050.00 | 9,365.66 | 449,590 |
| 2022-06-03 | 10,350.00 | 10,350.00 | 10,150.00 | 10,300.00 | 9,598.63 | 124,472 |
| 2022-06-02 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,598.63 | 145,763 |
| 2022-05-31 | 10,300.00 | 10,450.00 | 10,200.00 | 10,400.00 | 9,691.82 | 365,986 |
| 2022-05-30 | 10,250.00 | 10,450.00 | 10,200.00 | 10,350.00 | 9,645.23 | 238,099 |
| 2022-05-27 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,505.44 | 183,764 |
| 2022-05-26 | 10,150.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,412.25 | 186,833 |
| 2022-05-25 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,458.85 | 281,145 |
| 2022-05-24 | 10,000.00 | 10,350.00 | 10,000.00 | 10,050.00 | 9,365.66 | 435,216 |
| 2022-05-23 | 10,250.00 | 10,300.00 | 9,930.00 | 10,000.00 | 9,319.06 | 530,427 |
| 2022-05-20 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 9,552.04 | 158,707 |
| 2022-05-19 | 10,200.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,505.44 | 334,138 |
| 2022-05-18 | 10,650.00 | 10,650.00 | 10,200.00 | 10,450.00 | 9,738.42 | 333,950 |
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.