Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,220.00 | 10,270.00 | 9,690.00 | 9,950.00 | 9,766.48 | 493,158 |
| 2025-07-22 | 10,210.00 | 10,460.00 | 10,150.00 | 10,230.00 | 10,041.32 | 594,611 |
| 2025-07-21 | 10,490.00 | 10,540.00 | 10,070.00 | 10,210.00 | 10,021.68 | 442,886 |
| 2025-07-18 | 10,310.00 | 10,450.00 | 10,080.00 | 10,430.00 | 10,237.63 | 567,738 |
| 2025-07-17 | 10,090.00 | 10,410.00 | 10,050.00 | 10,320.00 | 10,129.66 | 527,072 |
| 2025-07-16 | 10,350.00 | 10,430.00 | 10,000.00 | 10,170.00 | 9,982.42 | 538,971 |
| 2025-07-15 | 10,540.00 | 10,540.00 | 10,290.00 | 10,350.00 | 10,159.10 | 553,630 |
| 2025-07-14 | 9,950.00 | 10,470.00 | 9,910.00 | 10,390.00 | 10,198.36 | 820,476 |
| 2025-07-11 | 10,200.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,717.40 | 462,253 |
| 2025-07-10 | 10,240.00 | 10,310.00 | 10,000.00 | 10,220.00 | 10,031.50 | 578,898 |
| 2025-07-09 | 9,670.00 | 10,400.00 | 9,590.00 | 10,310.00 | 10,119.84 | 1,349,525 |
| 2025-07-08 | 9,270.00 | 9,590.00 | 9,200.00 | 9,480.00 | 9,305.15 | 434,288 |
| 2025-07-07 | 9,230.00 | 9,450.00 | 9,210.00 | 9,300.00 | 9,128.47 | 433,025 |
| 2025-07-04 | 9,660.00 | 9,810.00 | 9,160.00 | 9,160.00 | 8,991.05 | 847,867 |
| 2025-07-03 | 10,060.00 | 10,100.00 | 9,600.00 | 9,740.00 | 9,560.35 | 914,758 |
| 2025-07-02 | 10,560.00 | 10,810.00 | 9,840.00 | 10,140.00 | 9,952.98 | 1,347,436 |
| 2025-07-01 | 9,960.00 | 10,790.00 | 9,870.00 | 10,430.00 | 10,237.63 | 2,338,747 |
| 2025-06-30 | 9,050.00 | 9,720.00 | 9,050.00 | 9,570.00 | 9,393.49 | 948,618 |
| 2025-06-27 | 9,130.00 | 9,370.00 | 8,870.00 | 9,000.00 | 8,834.00 | 562,937 |
| 2025-06-26 | 9,290.00 | 9,290.00 | 8,820.00 | 9,140.00 | 8,971.42 | 534,098 |
| 2025-06-25 | 9,320.00 | 9,390.00 | 9,050.00 | 9,320.00 | 9,148.10 | 465,112 |
| 2025-06-24 | 9,500.00 | 9,540.00 | 9,210.00 | 9,350.00 | 9,177.55 | 470,000 |
| 2025-06-23 | 9,200.00 | 9,470.00 | 9,100.00 | 9,380.00 | 9,206.99 | 632,914 |
| 2025-06-20 | 9,310.00 | 9,350.00 | 9,070.00 | 9,220.00 | 9,049.94 | 445,852 |
| 2025-06-19 | 9,290.00 | 9,420.00 | 9,080.00 | 9,210.00 | 9,040.13 | 406,466 |
| 2025-06-18 | 9,630.00 | 9,680.00 | 9,230.00 | 9,280.00 | 9,108.84 | 594,931 |
| 2025-06-17 | 9,930.00 | 9,990.00 | 9,450.00 | 9,650.00 | 9,472.01 | 740,199 |
| 2025-06-16 | 9,240.00 | 9,900.00 | 9,240.00 | 9,870.00 | 9,687.96 | 1,076,333 |
| 2025-06-13 | 9,450.00 | 9,470.00 | 9,070.00 | 9,250.00 | 9,079.39 | 769,589 |
| 2025-06-12 | 9,150.00 | 9,680.00 | 9,150.00 | 9,510.00 | 9,334.60 | 1,129,681 |
| 2025-06-11 | 9,060.00 | 9,270.00 | 8,910.00 | 9,160.00 | 8,991.05 | 607,235 |
| 2025-06-10 | 9,360.00 | 9,430.00 | 9,090.00 | 9,120.00 | 8,951.79 | 833,364 |
| 2025-06-09 | 9,380.00 | 9,630.00 | 9,160.00 | 9,260.00 | 9,089.21 | 851,961 |
| 2025-06-05 | 9,330.00 | 9,400.00 | 8,950.00 | 9,070.00 | 8,902.71 | 849,153 |
| 2025-06-04 | 8,820.00 | 9,450.00 | 8,740.00 | 9,320.00 | 9,148.10 | 1,655,897 |
| 2025-06-02 | 8,500.00 | 8,720.00 | 8,450.00 | 8,530.00 | 8,372.67 | 477,301 |
| 2025-05-30 | 8,640.00 | 8,740.00 | 8,460.00 | 8,580.00 | 8,421.75 | 554,529 |
| 2025-05-29 | 8,390.00 | 8,660.00 | 8,300.00 | 8,560.00 | 8,402.12 | 1,078,673 |
| 2025-05-28 | 8,520.00 | 8,620.00 | 8,180.00 | 8,240.00 | 8,088.02 | 756,908 |
| 2025-05-27 | 7,930.00 | 8,560.00 | 7,910.00 | 8,530.00 | 8,372.67 | 1,371,157 |
| 2025-05-26 | 7,980.00 | 8,070.00 | 7,800.00 | 7,900.00 | 7,754.29 | 501,990 |
| 2025-05-23 | 7,890.00 | 8,010.00 | 7,750.00 | 7,970.00 | 7,823.00 | 750,624 |
| 2025-05-22 | 7,470.00 | 7,990.00 | 7,450.00 | 7,910.00 | 7,764.11 | 1,454,848 |
| 2025-05-21 | 7,270.00 | 7,600.00 | 7,080.00 | 7,450.00 | 7,312.59 | 1,135,754 |
| 2025-05-20 | 6,950.00 | 7,160.00 | 6,850.00 | 7,160.00 | 7,027.94 | 811,887 |
| 2025-05-19 | 7,980.00 | 7,980.00 | 7,130.00 | 7,180.00 | 7,047.57 | 3,516,325 |
| 2025-05-16 | 6,900.00 | 7,050.00 | 6,850.00 | 7,040.00 | 6,910.15 | 593,762 |
| 2025-05-15 | 6,630.00 | 6,900.00 | 6,630.00 | 6,750.00 | 6,625.50 | 381,754 |
| 2025-05-14 | 6,520.00 | 6,730.00 | 6,370.00 | 6,630.00 | 6,507.72 | 380,798 |
| 2025-05-13 | 6,420.00 | 6,550.00 | 6,410.00 | 6,520.00 | 6,399.74 | 241,751 |
| 2025-05-12 | 6,130.00 | 6,490.00 | 6,100.00 | 6,450.00 | 6,331.03 | 431,413 |
| 2025-05-09 | 6,060.00 | 6,120.00 | 6,030.00 | 6,110.00 | 5,997.31 | 89,282 |
| 2025-05-08 | 6,020.00 | 6,100.00 | 5,990.00 | 6,100.00 | 5,987.49 | 77,819 |
| 2025-05-07 | 6,050.00 | 6,110.00 | 5,950.00 | 6,090.00 | 5,977.67 | 106,905 |
| 2025-05-02 | 6,140.00 | 6,140.00 | 5,950.00 | 6,010.00 | 5,899.15 | 111,789 |
| 2025-04-30 | 5,910.00 | 5,990.00 | 5,810.00 | 5,980.00 | 5,869.70 | 162,426 |
| 2025-04-29 | 5,930.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,850.07 | 44,973 |
| 2025-04-28 | 5,950.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,830.44 | 140,184 |
| 2025-04-25 | 5,880.00 | 6,000.00 | 5,880.00 | 5,920.00 | 5,810.81 | 159,393 |
| 2025-04-24 | 5,750.00 | 5,910.00 | 5,750.00 | 5,880.00 | 5,771.55 | 144,892 |
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.