Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,970.00 | 10,150.00 | 9,700.00 | 9,840.00 | 9,169.96 | 488,067 |
| 2022-02-16 | 9,500.00 | 10,050.00 | 9,370.00 | 10,050.00 | 9,365.66 | 943,631 |
| 2022-02-15 | 9,370.00 | 9,490.00 | 9,200.00 | 9,320.00 | 8,685.36 | 222,719 |
| 2022-02-14 | 9,400.00 | 9,450.00 | 9,290.00 | 9,440.00 | 8,797.19 | 227,860 |
| 2022-02-11 | 9,560.00 | 9,590.00 | 9,420.00 | 9,520.00 | 8,871.75 | 215,215 |
| 2022-02-10 | 9,480.00 | 9,690.00 | 9,380.00 | 9,630.00 | 8,974.25 | 310,519 |
| 2022-02-09 | 9,430.00 | 9,490.00 | 9,310.00 | 9,480.00 | 8,834.47 | 198,530 |
| 2022-02-08 | 9,480.00 | 9,520.00 | 9,320.00 | 9,490.00 | 8,843.79 | 145,233 |
| 2022-02-07 | 9,370.00 | 9,500.00 | 9,220.00 | 9,490.00 | 8,843.79 | 194,071 |
| 2022-02-04 | 9,260.00 | 9,410.00 | 9,220.00 | 9,410.00 | 8,769.24 | 177,749 |
| 2022-02-03 | 9,020.00 | 9,330.00 | 8,970.00 | 9,310.00 | 8,676.04 | 376,040 |
| 2022-01-28 | 8,700.00 | 8,940.00 | 8,620.00 | 8,930.00 | 8,321.92 | 212,784 |
| 2022-01-27 | 8,970.00 | 8,970.00 | 8,550.00 | 8,690.00 | 8,098.26 | 317,732 |
| 2022-01-26 | 8,850.00 | 8,970.00 | 8,750.00 | 8,960.00 | 8,349.88 | 227,113 |
| 2022-01-25 | 9,000.00 | 9,100.00 | 8,690.00 | 8,850.00 | 8,247.37 | 238,653 |
| 2022-01-24 | 8,940.00 | 9,140.00 | 8,900.00 | 9,030.00 | 8,415.11 | 131,237 |
| 2022-01-21 | 9,000.00 | 9,020.00 | 8,800.00 | 8,980.00 | 8,368.52 | 275,798 |
| 2022-01-20 | 8,990.00 | 9,080.00 | 8,950.00 | 9,070.00 | 8,452.39 | 190,948 |
| 2022-01-19 | 8,950.00 | 9,030.00 | 8,810.00 | 8,990.00 | 8,377.83 | 199,335 |
| 2022-01-18 | 9,080.00 | 9,190.00 | 8,900.00 | 9,000.00 | 8,387.15 | 321,364 |
| 2022-01-17 | 9,110.00 | 9,140.00 | 8,950.00 | 9,120.00 | 8,498.98 | 144,003 |
| 2022-01-14 | 9,180.00 | 9,260.00 | 9,090.00 | 9,130.00 | 8,508.30 | 139,467 |
| 2022-01-13 | 9,220.00 | 9,370.00 | 9,210.00 | 9,230.00 | 8,601.49 | 72,629 |
| 2022-01-12 | 9,190.00 | 9,270.00 | 9,140.00 | 9,210.00 | 8,582.85 | 132,542 |
| 2022-01-11 | 9,300.00 | 9,340.00 | 9,100.00 | 9,190.00 | 8,564.22 | 241,763 |
| 2022-01-10 | 9,450.00 | 9,450.00 | 9,280.00 | 9,300.00 | 8,666.73 | 152,789 |
| 2022-01-07 | 9,420.00 | 9,470.00 | 9,330.00 | 9,450.00 | 8,806.51 | 108,988 |
| 2022-01-06 | 9,500.00 | 9,560.00 | 9,380.00 | 9,420.00 | 8,778.55 | 148,021 |
| 2022-01-05 | 9,500.00 | 9,590.00 | 9,460.00 | 9,520.00 | 8,871.75 | 116,405 |
| 2022-01-04 | 9,370.00 | 9,560.00 | 9,320.00 | 9,520.00 | 8,871.75 | 185,525 |
| 2022-01-03 | 9,450.00 | 9,450.00 | 9,330.00 | 9,360.00 | 8,722.64 | 115,360 |
| 2021-12-30 | 9,350.00 | 9,450.00 | 9,270.00 | 9,450.00 | 8,806.51 | 232,381 |
| 2021-12-29 | 9,570.00 | 9,640.00 | 9,380.00 | 9,380.00 | 8,741.28 | 334,512 |
| 2021-12-28 | 9,410.00 | 9,520.00 | 9,380.00 | 9,520.00 | 8,778.55 | 427,573 |
| 2021-12-27 | 9,250.00 | 9,400.00 | 9,240.00 | 9,380.00 | 8,649.46 | 235,697 |
| 2021-12-24 | 9,270.00 | 9,340.00 | 9,230.00 | 9,280.00 | 8,557.25 | 157,103 |
| 2021-12-23 | 9,130.00 | 9,400.00 | 9,130.00 | 9,240.00 | 8,520.36 | 264,503 |
| 2021-12-22 | 9,280.00 | 9,280.00 | 9,100.00 | 9,120.00 | 8,409.71 | 302,332 |
| 2021-12-21 | 9,280.00 | 9,310.00 | 9,210.00 | 9,250.00 | 8,529.58 | 134,780 |
| 2021-12-20 | 9,340.00 | 9,360.00 | 9,220.00 | 9,280.00 | 8,557.25 | 174,986 |
| 2021-12-17 | 9,330.00 | 9,400.00 | 9,230.00 | 9,370.00 | 8,640.24 | 136,696 |
| 2021-12-16 | 9,390.00 | 9,440.00 | 9,230.00 | 9,360.00 | 8,631.02 | 169,070 |
| 2021-12-15 | 9,400.00 | 9,400.00 | 9,290.00 | 9,360.00 | 8,631.02 | 84,814 |
| 2021-12-14 | 9,390.00 | 9,440.00 | 9,330.00 | 9,410.00 | 8,677.12 | 106,878 |
| 2021-12-13 | 9,470.00 | 9,530.00 | 9,380.00 | 9,440.00 | 8,704.79 | 134,232 |
| 2021-12-10 | 9,380.00 | 9,480.00 | 9,280.00 | 9,440.00 | 8,704.79 | 147,019 |
| 2021-12-09 | 9,420.00 | 9,460.00 | 9,300.00 | 9,410.00 | 8,677.12 | 236,282 |
| 2021-12-08 | 9,480.00 | 9,620.00 | 9,420.00 | 9,470.00 | 8,732.45 | 183,271 |
| 2021-12-07 | 9,490.00 | 9,530.00 | 9,360.00 | 9,470.00 | 8,732.45 | 146,694 |
| 2021-12-06 | 9,540.00 | 9,540.00 | 9,270.00 | 9,490.00 | 8,750.89 | 149,205 |
| 2021-12-03 | 9,360.00 | 9,520.00 | 9,270.00 | 9,480.00 | 8,741.67 | 180,608 |
| 2021-12-02 | 9,020.00 | 9,350.00 | 8,970.00 | 9,330.00 | 8,603.35 | 261,827 |
| 2021-12-01 | 8,970.00 | 9,200.00 | 8,850.00 | 9,180.00 | 8,465.03 | 241,827 |
| 2021-11-30 | 9,350.00 | 9,570.00 | 8,930.00 | 9,020.00 | 8,317.50 | 548,883 |
| 2021-11-29 | 9,470.00 | 9,610.00 | 9,300.00 | 9,320.00 | 8,594.13 | 416,163 |
| 2021-11-26 | 9,850.00 | 9,860.00 | 9,560.00 | 9,720.00 | 8,962.98 | 556,436 |
| 2021-11-25 | 10,100.00 | 10,150.00 | 9,790.00 | 9,850.00 | 9,082.85 | 577,217 |
| 2021-11-24 | 10,300.00 | 10,550.00 | 10,050.00 | 10,150.00 | 9,359.49 | 574,780 |
| 2021-11-23 | 11,150.00 | 11,200.00 | 10,300.00 | 10,350.00 | 9,543.91 | 1,748,902 |
| 2021-11-22 | 10,300.00 | 11,600.00 | 10,200.00 | 11,300.00 | 10,419.92 | 5,651,069 |
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.