Harim Holdings Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,600.00	10,700.00	10,500.00	10,600.00	9,878.20	169,797
2022-05-16	10,700.00	10,750.00	10,500.00	10,650.00	9,924.80	199,308
2022-05-13	10,200.00	10,700.00	10,200.00	10,700.00	9,971.39	460,269
2022-05-12	10,150.00	10,450.00	10,050.00	10,150.00	9,458.85	468,780
2022-05-11	10,200.00	10,300.00	10,050.00	10,300.00	9,598.63	235,324
2022-05-10	10,050.00	10,300.00	9,990.00	10,200.00	9,505.44	449,634
2022-05-09	10,650.00	10,800.00	10,200.00	10,350.00	9,645.23	451,832
2022-05-06	10,550.00	10,700.00	10,400.00	10,600.00	9,878.20	370,209
2022-05-04	10,950.00	10,950.00	10,550.00	10,700.00	9,971.39	378,286
2022-05-03	11,150.00	11,200.00	10,850.00	10,950.00	10,204.37	429,365
2022-05-02	10,850.00	11,150.00	10,800.00	10,950.00	10,204.37	395,892
2022-04-29	10,800.00	11,000.00	10,750.00	10,950.00	10,204.37	411,663
2022-04-28	10,800.00	11,100.00	10,600.00	10,850.00	10,111.18	584,826
2022-04-27	11,350.00	11,800.00	10,500.00	10,700.00	9,971.39	3,642,126
2022-04-26	10,750.00	11,200.00	10,700.00	11,150.00	10,390.75	1,080,328
2022-04-25	10,750.00	11,150.00	10,650.00	10,700.00	9,971.39	1,101,283
2022-04-22	10,600.00	11,000.00	10,450.00	10,900.00	10,157.78	890,292
2022-04-21	10,750.00	11,000.00	10,600.00	10,650.00	9,924.80	660,123
2022-04-20	10,550.00	10,650.00	10,450.00	10,550.00	9,831.61	428,374
2022-04-19	10,450.00	10,600.00	10,200.00	10,550.00	9,831.61	690,482
2022-04-18	10,000.00	10,650.00	10,000.00	10,450.00	9,738.42	1,028,514
2022-04-15	10,000.00	10,150.00	9,920.00	10,100.00	9,412.25	183,736
2022-04-14	10,200.00	10,200.00	9,980.00	10,050.00	9,365.66	159,499
2022-04-13	10,050.00	10,250.00	9,990.00	10,250.00	9,552.04	159,850
2022-04-12	9,960.00	10,100.00	9,910.00	10,050.00	9,365.66	199,118
2022-04-11	10,100.00	10,100.00	9,930.00	10,050.00	9,365.66	205,900
2022-04-08	10,100.00	10,250.00	9,890.00	10,150.00	9,458.85	315,924
2022-04-07	10,200.00	10,300.00	10,000.00	10,100.00	9,412.25	182,370
2022-04-06	10,400.00	10,400.00	10,050.00	10,300.00	9,598.63	381,301
2022-04-05	10,700.00	10,700.00	10,400.00	10,500.00	9,785.01	203,184
2022-04-04	10,750.00	10,800.00	10,500.00	10,650.00	9,924.80	346,010
2022-04-01	10,450.00	11,050.00	10,350.00	10,700.00	9,971.39	989,543
2022-03-31	10,350.00	10,500.00	10,300.00	10,500.00	9,785.01	182,328
2022-03-30	10,500.00	10,500.00	10,250.00	10,350.00	9,645.23	286,379
2022-03-29	10,600.00	10,650.00	10,350.00	10,500.00	9,785.01	328,347
2022-03-28	10,700.00	10,750.00	10,500.00	10,550.00	9,831.61	207,620
2022-03-25	10,800.00	10,900.00	10,600.00	10,750.00	10,017.99	341,103
2022-03-24	10,600.00	11,000.00	10,600.00	10,800.00	10,064.58	493,636
2022-03-23	10,650.00	10,800.00	10,500.00	10,750.00	10,017.99	384,856
2022-03-22	9,990.00	10,750.00	9,910.00	10,600.00	9,878.20	1,450,825
2022-03-21	9,770.00	9,910.00	9,660.00	9,910.00	9,235.19	195,989
2022-03-18	10,150.00	10,150.00	9,740.00	9,790.00	9,123.36	444,147
2022-03-17	10,100.00	10,250.00	10,050.00	10,150.00	9,458.85	174,218
2022-03-16	10,050.00	10,250.00	10,000.00	10,200.00	9,505.44	351,271
2022-03-15	10,100.00	10,300.00	9,870.00	9,950.00	9,272.46	307,184
2022-03-14	10,200.00	10,450.00	10,050.00	10,150.00	9,458.85	292,778
2022-03-11	10,500.00	10,500.00	10,250.00	10,350.00	9,645.23	136,746
2022-03-10	10,100.00	10,550.00	10,050.00	10,400.00	9,691.82	398,172
2022-03-08	9,930.00	10,050.00	9,850.00	9,970.00	9,291.10	191,109
2022-03-07	10,150.00	10,250.00	9,930.00	10,050.00	9,365.66	473,534
2022-03-04	10,350.00	10,400.00	10,150.00	10,300.00	9,598.63	184,066
2022-03-03	10,250.00	10,450.00	10,150.00	10,400.00	9,691.82	271,980
2022-03-02	10,250.00	10,450.00	10,150.00	10,200.00	9,505.44	213,100
2022-02-28	10,400.00	10,500.00	10,050.00	10,400.00	9,691.82	339,505
2022-02-25	10,100.00	10,500.00	9,950.00	10,400.00	9,691.82	717,599
2022-02-24	9,950.00	10,550.00	9,800.00	9,800.00	9,132.68	988,720
2022-02-23	9,780.00	10,200.00	9,780.00	10,000.00	9,319.06	540,052
2022-02-22	9,870.00	9,930.00	9,730.00	9,760.00	9,095.40	234,377
2022-02-21	9,840.00	10,100.00	9,830.00	9,990.00	9,309.74	252,312
2022-02-18	9,700.00	10,000.00	9,690.00	9,980.00	9,300.42	352,927

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.