Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,070.00 | 11,460.00 | 10,940.00 | 11,110.00 | 11,030.31 | 1,054,625 |
| 2026-01-19 | 10,900.00 | 11,120.00 | 10,750.00 | 11,110.00 | 11,030.31 | 659,245 |
| 2026-01-16 | 11,020.00 | 11,410.00 | 10,800.00 | 11,100.00 | 11,020.38 | 1,127,794 |
| 2026-01-15 | 11,200.00 | 11,540.00 | 10,890.00 | 11,100.00 | 11,020.38 | 1,250,806 |
| 2026-01-14 | 10,400.00 | 11,170.00 | 10,320.00 | 11,070.00 | 10,990.60 | 1,727,491 |
| 2026-01-13 | 10,780.00 | 10,860.00 | 10,190.00 | 10,320.00 | 10,245.98 | 1,129,560 |
| 2026-01-12 | 11,210.00 | 11,240.00 | 10,730.00 | 10,830.00 | 10,752.32 | 940,176 |
| 2026-01-09 | 10,220.00 | 11,660.00 | 10,220.00 | 11,460.00 | 11,377.80 | 2,510,345 |
| 2026-01-08 | 10,330.00 | 10,340.00 | 10,100.00 | 10,200.00 | 10,126.84 | 656,509 |
| 2026-01-07 | 10,650.00 | 10,880.00 | 10,260.00 | 10,400.00 | 10,325.40 | 880,968 |
| 2026-01-06 | 11,040.00 | 11,120.00 | 10,650.00 | 10,710.00 | 10,633.18 | 1,163,952 |
| 2026-01-05 | 10,970.00 | 11,300.00 | 10,820.00 | 11,160.00 | 11,079.95 | 1,208,262 |
| 2026-01-02 | 10,500.00 | 11,090.00 | 10,390.00 | 10,970.00 | 10,891.32 | 1,071,957 |
| 2025-12-30 | 10,420.00 | 10,900.00 | 10,280.00 | 10,630.00 | 10,553.75 | 1,078,187 |
| 2025-12-29 | 10,620.00 | 10,620.00 | 10,200.00 | 10,310.00 | 10,236.05 | 825,626 |
| 2025-12-26 | 11,280.00 | 11,330.00 | 10,480.00 | 10,570.00 | 10,375.04 | 1,669,323 |
| 2025-12-24 | 10,320.00 | 10,980.00 | 10,200.00 | 10,800.00 | 10,600.80 | 1,851,103 |
| 2025-12-23 | 10,100.00 | 10,800.00 | 10,100.00 | 10,500.00 | 10,306.34 | 2,757,943 |
| 2025-12-22 | 10,110.00 | 10,170.00 | 10,000.00 | 10,040.00 | 9,854.82 | 982,260 |
| 2025-12-19 | 10,080.00 | 10,350.00 | 9,880.00 | 10,060.00 | 9,874.45 | 1,809,828 |
| 2025-12-18 | 10,210.00 | 10,530.00 | 9,980.00 | 10,020.00 | 9,835.19 | 1,949,728 |
| 2025-12-17 | 10,910.00 | 11,150.00 | 10,460.00 | 10,600.00 | 10,404.49 | 2,459,408 |
| 2025-12-16 | 11,870.00 | 11,980.00 | 10,740.00 | 10,820.00 | 10,620.43 | 3,512,346 |
| 2025-12-15 | 12,950.00 | 13,470.00 | 12,150.00 | 12,210.00 | 11,984.80 | 5,855,286 |
| 2025-12-12 | 14,300.00 | 14,450.00 | 11,910.00 | 12,550.00 | 12,318.53 | 17,568,100 |
| 2025-12-11 | 9,480.00 | 11,530.00 | 9,390.00 | 11,530.00 | 11,317.34 | 3,495,578 |
| 2025-12-10 | 8,680.00 | 8,890.00 | 8,600.00 | 8,870.00 | 8,706.40 | 350,912 |
| 2025-12-09 | 9,100.00 | 9,100.00 | 8,650.00 | 8,710.00 | 8,549.35 | 576,690 |
| 2025-12-08 | 9,130.00 | 9,200.00 | 9,070.00 | 9,120.00 | 8,951.79 | 368,097 |
| 2025-12-05 | 9,160.00 | 9,260.00 | 8,950.00 | 9,220.00 | 9,049.94 | 332,595 |
| 2025-12-04 | 9,110.00 | 9,230.00 | 9,000.00 | 9,160.00 | 8,991.05 | 694,466 |
| 2025-12-03 | 8,800.00 | 9,110.00 | 8,600.00 | 9,040.00 | 8,873.26 | 725,071 |
| 2025-12-02 | 8,520.00 | 9,050.00 | 8,410.00 | 8,640.00 | 8,480.64 | 818,097 |
| 2025-12-01 | 8,400.00 | 8,580.00 | 8,310.00 | 8,380.00 | 8,225.44 | 313,711 |
| 2025-11-28 | 8,140.00 | 8,440.00 | 8,100.00 | 8,390.00 | 8,235.25 | 425,020 |
| 2025-11-27 | 8,160.00 | 8,270.00 | 8,010.00 | 8,110.00 | 7,960.42 | 311,694 |
| 2025-11-26 | 8,080.00 | 8,210.00 | 8,060.00 | 8,210.00 | 8,058.57 | 258,231 |
| 2025-11-25 | 8,140.00 | 8,170.00 | 7,950.00 | 8,020.00 | 7,872.08 | 277,295 |
| 2025-11-24 | 8,210.00 | 8,280.00 | 8,050.00 | 8,100.00 | 7,950.60 | 244,816 |
| 2025-11-21 | 8,010.00 | 8,220.00 | 7,960.00 | 8,140.00 | 7,989.86 | 248,534 |
| 2025-11-20 | 8,020.00 | 8,370.00 | 8,000.00 | 8,250.00 | 8,097.84 | 255,438 |
| 2025-11-19 | 8,030.00 | 8,100.00 | 7,920.00 | 7,970.00 | 7,823.00 | 266,137 |
| 2025-11-18 | 8,240.00 | 8,350.00 | 7,930.00 | 7,980.00 | 7,832.82 | 359,895 |
| 2025-11-17 | 8,170.00 | 8,420.00 | 8,110.00 | 8,320.00 | 8,166.54 | 323,823 |
| 2025-11-14 | 8,260.00 | 8,450.00 | 8,130.00 | 8,130.00 | 7,980.05 | 343,600 |
| 2025-11-13 | 8,290.00 | 8,540.00 | 8,160.00 | 8,250.00 | 8,097.84 | 533,795 |
| 2025-11-12 | 7,860.00 | 8,330.00 | 7,860.00 | 8,330.00 | 8,176.36 | 441,764 |
| 2025-11-11 | 7,850.00 | 7,970.00 | 7,710.00 | 7,780.00 | 7,636.50 | 250,144 |
| 2025-11-10 | 7,600.00 | 8,000.00 | 7,560.00 | 7,830.00 | 7,685.58 | 369,241 |
| 2025-11-07 | 7,730.00 | 7,730.00 | 7,360.00 | 7,430.00 | 7,292.96 | 272,343 |
| 2025-11-06 | 7,330.00 | 7,700.00 | 7,280.00 | 7,640.00 | 7,499.09 | 355,055 |
| 2025-11-05 | 7,410.00 | 7,410.00 | 7,180.00 | 7,330.00 | 7,194.80 | 250,536 |
| 2025-11-04 | 7,340.00 | 7,510.00 | 7,300.00 | 7,430.00 | 7,292.96 | 232,173 |
| 2025-11-03 | 7,410.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,283.14 | 163,596 |
| 2025-10-31 | 7,520.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,253.70 | 196,461 |
| 2025-10-30 | 7,540.00 | 7,540.00 | 7,320.00 | 7,390.00 | 7,253.70 | 171,899 |
| 2025-10-29 | 7,590.00 | 7,620.00 | 7,490.00 | 7,570.00 | 7,430.38 | 192,682 |
| 2025-10-28 | 7,640.00 | 7,680.00 | 7,510.00 | 7,570.00 | 7,430.38 | 235,588 |
| 2025-10-27 | 7,560.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,459.82 | 362,611 |
| 2025-10-24 | 7,520.00 | 7,620.00 | 7,460.00 | 7,560.00 | 7,420.56 | 176,312 |
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.