Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,510.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,322.41 | 220,172 |
| 2025-10-22 | 7,500.00 | 7,680.00 | 7,390.00 | 7,610.00 | 7,469.64 | 300,601 |
| 2025-10-21 | 7,710.00 | 7,750.00 | 7,510.00 | 7,530.00 | 7,391.12 | 291,147 |
| 2025-10-20 | 7,310.00 | 7,590.00 | 7,240.00 | 7,590.00 | 7,450.01 | 204,519 |
| 2025-10-17 | 7,350.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,106.46 | 298,069 |
| 2025-10-16 | 7,590.00 | 7,690.00 | 7,420.00 | 7,430.00 | 7,292.96 | 196,032 |
| 2025-10-15 | 7,490.00 | 7,650.00 | 7,420.00 | 7,580.00 | 7,440.19 | 307,568 |
| 2025-10-14 | 7,290.00 | 7,400.00 | 7,230.00 | 7,340.00 | 7,204.62 | 351,140 |
| 2025-10-13 | 7,210.00 | 7,210.00 | 7,060.00 | 7,130.00 | 6,998.49 | 251,671 |
| 2025-10-10 | 7,280.00 | 7,310.00 | 7,060.00 | 7,220.00 | 7,086.83 | 335,734 |
| 2025-10-02 | 7,270.00 | 7,420.00 | 7,210.00 | 7,270.00 | 7,135.91 | 280,821 |
| 2025-10-01 | 7,270.00 | 7,400.00 | 7,200.00 | 7,230.00 | 7,096.65 | 210,681 |
| 2025-09-30 | 7,440.00 | 7,480.00 | 7,300.00 | 7,340.00 | 7,204.62 | 254,871 |
| 2025-09-29 | 7,430.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,351.85 | 351,283 |
| 2025-09-26 | 7,570.00 | 7,630.00 | 7,410.00 | 7,460.00 | 7,322.41 | 270,369 |
| 2025-09-25 | 7,700.00 | 7,730.00 | 7,530.00 | 7,620.00 | 7,479.46 | 505,626 |
| 2025-09-24 | 7,880.00 | 7,930.00 | 7,640.00 | 7,780.00 | 7,636.50 | 751,760 |
| 2025-09-23 | 7,940.00 | 7,970.00 | 7,830.00 | 7,880.00 | 7,734.66 | 232,156 |
| 2025-09-22 | 7,930.00 | 8,040.00 | 7,880.00 | 7,940.00 | 7,793.55 | 487,497 |
| 2025-09-19 | 8,160.00 | 8,160.00 | 7,890.00 | 7,940.00 | 7,793.55 | 480,725 |
| 2025-09-18 | 8,280.00 | 8,280.00 | 8,120.00 | 8,160.00 | 8,009.50 | 352,847 |
| 2025-09-17 | 8,290.00 | 8,300.00 | 8,140.00 | 8,240.00 | 8,088.02 | 233,872 |
| 2025-09-16 | 8,410.00 | 8,470.00 | 8,270.00 | 8,300.00 | 8,146.91 | 292,515 |
| 2025-09-15 | 8,120.00 | 8,460.00 | 8,120.00 | 8,340.00 | 8,186.18 | 338,470 |
| 2025-09-12 | 8,200.00 | 8,250.00 | 8,080.00 | 8,120.00 | 7,970.23 | 771,907 |
| 2025-09-11 | 8,150.00 | 8,190.00 | 8,030.00 | 8,070.00 | 7,921.16 | 313,877 |
| 2025-09-10 | 8,210.00 | 8,240.00 | 8,090.00 | 8,150.00 | 7,999.68 | 260,469 |
| 2025-09-09 | 8,160.00 | 8,210.00 | 8,100.00 | 8,180.00 | 8,029.13 | 190,543 |
| 2025-09-08 | 8,100.00 | 8,240.00 | 8,030.00 | 8,160.00 | 8,009.50 | 234,763 |
| 2025-09-05 | 8,310.00 | 8,390.00 | 7,990.00 | 8,090.00 | 7,940.79 | 515,416 |
| 2025-09-04 | 8,260.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,245.07 | 126,356 |
| 2025-09-03 | 8,110.00 | 8,310.00 | 8,110.00 | 8,280.00 | 8,127.28 | 223,731 |
| 2025-09-02 | 8,390.00 | 8,390.00 | 8,150.00 | 8,180.00 | 8,029.13 | 236,400 |
| 2025-09-01 | 8,330.00 | 8,560.00 | 8,250.00 | 8,420.00 | 8,264.70 | 156,877 |
| 2025-08-29 | 8,430.00 | 8,490.00 | 8,290.00 | 8,340.00 | 8,186.18 | 223,745 |
| 2025-08-28 | 8,250.00 | 8,570.00 | 8,240.00 | 8,470.00 | 8,313.78 | 370,593 |
| 2025-08-27 | 8,540.00 | 8,640.00 | 7,760.00 | 8,340.00 | 8,186.18 | 731,248 |
| 2025-08-26 | 8,550.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,441.38 | 924,603 |
| 2025-08-25 | 8,480.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,372.67 | 243,269 |
| 2025-08-22 | 8,420.00 | 8,550.00 | 8,420.00 | 8,460.00 | 8,303.96 | 170,596 |
| 2025-08-21 | 8,380.00 | 8,570.00 | 8,380.00 | 8,430.00 | 8,274.52 | 264,542 |
| 2025-08-20 | 8,480.00 | 8,480.00 | 8,200.00 | 8,450.00 | 8,294.15 | 330,078 |
| 2025-08-19 | 8,630.00 | 8,690.00 | 8,470.00 | 8,510.00 | 8,353.04 | 239,347 |
| 2025-08-18 | 8,910.00 | 8,930.00 | 8,610.00 | 8,620.00 | 8,461.01 | 254,134 |
| 2025-08-14 | 9,030.00 | 9,140.00 | 8,780.00 | 8,850.00 | 8,686.77 | 937,083 |
| 2025-08-13 | 9,250.00 | 9,290.00 | 8,850.00 | 9,000.00 | 8,834.00 | 519,686 |
| 2025-08-12 | 9,330.00 | 9,430.00 | 9,170.00 | 9,220.00 | 9,049.94 | 190,560 |
| 2025-08-11 | 9,390.00 | 9,440.00 | 9,220.00 | 9,320.00 | 9,148.10 | 274,791 |
| 2025-08-08 | 9,480.00 | 9,560.00 | 9,380.00 | 9,470.00 | 9,295.33 | 206,161 |
| 2025-08-07 | 9,510.00 | 9,530.00 | 9,300.00 | 9,510.00 | 9,334.60 | 148,027 |
| 2025-08-06 | 9,390.00 | 9,600.00 | 9,320.00 | 9,530.00 | 9,354.23 | 210,985 |
| 2025-08-05 | 9,300.00 | 9,490.00 | 9,230.00 | 9,390.00 | 9,216.81 | 263,714 |
| 2025-08-04 | 8,950.00 | 9,430.00 | 8,910.00 | 9,280.00 | 9,108.84 | 462,581 |
| 2025-08-01 | 9,350.00 | 9,380.00 | 8,860.00 | 8,930.00 | 8,765.29 | 766,385 |
| 2025-07-31 | 9,290.00 | 9,410.00 | 9,270.00 | 9,370.00 | 9,197.18 | 231,640 |
| 2025-07-30 | 9,500.00 | 9,500.00 | 9,200.00 | 9,290.00 | 9,118.65 | 330,104 |
| 2025-07-29 | 9,510.00 | 9,620.00 | 9,440.00 | 9,540.00 | 9,364.04 | 243,990 |
| 2025-07-28 | 9,890.00 | 9,900.00 | 9,450.00 | 9,500.00 | 9,324.78 | 543,829 |
| 2025-07-25 | 9,620.00 | 9,980.00 | 9,600.00 | 9,870.00 | 9,687.96 | 479,519 |
| 2025-07-24 | 9,950.00 | 10,140.00 | 9,660.00 | 9,670.00 | 9,491.64 | 483,028 |
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.