Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,730.00 | 5,910.00 | 5,680.00 | 5,800.00 | 5,693.02 | 303,482 |
| 2025-04-22 | 5,780.00 | 5,780.00 | 5,680.00 | 5,680.00 | 5,575.24 | 73,771 |
| 2025-04-21 | 5,700.00 | 5,780.00 | 5,630.00 | 5,780.00 | 5,673.39 | 128,403 |
| 2025-04-18 | 5,660.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,643.95 | 105,973 |
| 2025-04-17 | 5,660.00 | 5,730.00 | 5,610.00 | 5,710.00 | 5,604.68 | 147,397 |
| 2025-04-16 | 5,570.00 | 5,690.00 | 5,540.00 | 5,620.00 | 5,516.34 | 100,337 |
| 2025-04-15 | 5,540.00 | 5,730.00 | 5,540.00 | 5,620.00 | 5,516.34 | 53,110 |
| 2025-04-14 | 5,520.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,467.27 | 80,875 |
| 2025-04-11 | 5,550.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,398.56 | 120,275 |
| 2025-04-10 | 5,310.00 | 5,610.00 | 5,280.00 | 5,610.00 | 5,506.53 | 287,467 |
| 2025-04-09 | 5,560.00 | 5,560.00 | 5,140.00 | 5,190.00 | 5,094.27 | 318,358 |
| 2025-04-08 | 5,350.00 | 5,530.00 | 5,340.00 | 5,450.00 | 5,349.48 | 141,222 |
| 2025-04-07 | 5,340.00 | 5,390.00 | 5,160.00 | 5,300.00 | 5,202.25 | 228,843 |
| 2025-04-04 | 5,440.00 | 5,540.00 | 5,330.00 | 5,520.00 | 5,418.19 | 139,705 |
| 2025-04-03 | 5,470.00 | 5,500.00 | 5,330.00 | 5,420.00 | 5,320.03 | 112,048 |
| 2025-04-02 | 5,690.00 | 5,700.00 | 5,520.00 | 5,550.00 | 5,447.63 | 66,934 |
| 2025-04-01 | 5,590.00 | 5,740.00 | 5,570.00 | 5,690.00 | 5,585.05 | 132,973 |
| 2025-03-31 | 5,690.00 | 5,690.00 | 5,470.00 | 5,590.00 | 5,486.90 | 154,267 |
| 2025-03-28 | 5,650.00 | 5,800.00 | 5,560.00 | 5,740.00 | 5,634.13 | 254,305 |
| 2025-03-27 | 5,830.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,594.87 | 147,548 |
| 2025-03-26 | 5,890.00 | 5,970.00 | 5,780.00 | 5,830.00 | 5,722.47 | 180,039 |
| 2025-03-25 | 5,870.00 | 5,970.00 | 5,790.00 | 5,850.00 | 5,742.10 | 186,981 |
| 2025-03-24 | 6,070.00 | 6,160.00 | 5,890.00 | 5,920.00 | 5,810.81 | 343,398 |
| 2025-03-21 | 5,740.00 | 6,050.00 | 5,700.00 | 6,050.00 | 5,938.41 | 753,419 |
| 2025-03-20 | 5,350.00 | 5,850.00 | 5,320.00 | 5,740.00 | 5,634.13 | 1,124,147 |
| 2025-03-19 | 5,200.00 | 5,470.00 | 5,200.00 | 5,300.00 | 5,202.25 | 227,136 |
| 2025-03-18 | 5,210.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,133.54 | 115,203 |
| 2025-03-17 | 5,220.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,113.91 | 81,333 |
| 2025-03-14 | 5,160.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,104.09 | 183,553 |
| 2025-03-13 | 5,230.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,055.01 | 319,327 |
| 2025-03-12 | 5,290.00 | 5,330.00 | 5,190.00 | 5,230.00 | 5,133.54 | 262,865 |
| 2025-03-11 | 5,330.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,241.51 | 185,042 |
| 2025-03-10 | 5,280.00 | 5,340.00 | 5,270.00 | 5,340.00 | 5,241.51 | 92,312 |
| 2025-03-07 | 5,280.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,202.25 | 108,555 |
| 2025-03-06 | 5,300.00 | 5,370.00 | 5,280.00 | 5,290.00 | 5,192.43 | 104,466 |
| 2025-03-05 | 5,210.00 | 5,330.00 | 5,180.00 | 5,280.00 | 5,182.61 | 247,983 |
| 2025-03-04 | 5,100.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,064.83 | 213,712 |
| 2025-02-28 | 5,390.00 | 5,400.00 | 5,090.00 | 5,090.00 | 4,996.12 | 947,714 |
| 2025-02-27 | 5,430.00 | 5,480.00 | 5,420.00 | 5,430.00 | 5,329.85 | 120,401 |
| 2025-02-26 | 5,400.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,349.48 | 153,520 |
| 2025-02-25 | 5,410.00 | 5,490.00 | 5,410.00 | 5,430.00 | 5,329.85 | 141,016 |
| 2025-02-24 | 5,450.00 | 5,480.00 | 5,350.00 | 5,460.00 | 5,359.29 | 259,849 |
| 2025-02-21 | 5,420.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,349.48 | 188,383 |
| 2025-02-20 | 5,340.00 | 5,520.00 | 5,340.00 | 5,430.00 | 5,329.85 | 186,604 |
| 2025-02-19 | 5,300.00 | 5,430.00 | 5,280.00 | 5,390.00 | 5,290.59 | 385,255 |
| 2025-02-18 | 5,370.00 | 5,380.00 | 5,260.00 | 5,300.00 | 5,202.25 | 259,144 |
| 2025-02-17 | 5,310.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,241.51 | 84,786 |
| 2025-02-14 | 5,340.00 | 5,380.00 | 5,270.00 | 5,310.00 | 5,212.06 | 90,063 |
| 2025-02-13 | 5,260.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,231.69 | 129,774 |
| 2025-02-12 | 5,190.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,133.54 | 87,688 |
| 2025-02-11 | 5,250.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,123.72 | 149,486 |
| 2025-02-10 | 5,200.00 | 5,270.00 | 5,110.00 | 5,230.00 | 5,133.54 | 175,381 |
| 2025-02-07 | 5,460.00 | 5,480.00 | 5,230.00 | 5,240.00 | 5,143.35 | 381,081 |
| 2025-02-06 | 5,400.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,388.74 | 89,572 |
| 2025-02-05 | 5,350.00 | 5,480.00 | 5,350.00 | 5,400.00 | 5,300.40 | 84,291 |
| 2025-02-04 | 5,390.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,231.69 | 77,274 |
| 2025-02-03 | 5,400.00 | 5,410.00 | 5,250.00 | 5,330.00 | 5,231.69 | 156,962 |
| 2025-01-31 | 5,510.00 | 5,510.00 | 5,430.00 | 5,450.00 | 5,349.48 | 55,264 |
| 2025-01-24 | 5,500.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,378.93 | 88,117 |
| 2025-01-23 | 5,510.00 | 5,530.00 | 5,410.00 | 5,450.00 | 5,349.48 | 114,326 |
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.