Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,530.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,437.82 | 63,915 |
| 2025-01-21 | 5,580.00 | 5,610.00 | 5,500.00 | 5,530.00 | 5,428.00 | 65,702 |
| 2025-01-20 | 5,600.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,457.45 | 131,141 |
| 2025-01-17 | 5,490.00 | 5,630.00 | 5,490.00 | 5,580.00 | 5,477.08 | 130,038 |
| 2025-01-16 | 5,500.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,437.82 | 62,115 |
| 2025-01-15 | 5,480.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,398.56 | 61,706 |
| 2025-01-14 | 5,440.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,398.56 | 57,138 |
| 2025-01-13 | 5,500.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,329.85 | 105,230 |
| 2025-01-10 | 5,430.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,428.00 | 214,122 |
| 2025-01-09 | 5,510.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,378.93 | 304,985 |
| 2025-01-08 | 5,550.00 | 5,580.00 | 5,490.00 | 5,530.00 | 5,428.00 | 70,874 |
| 2025-01-07 | 5,490.00 | 5,610.00 | 5,490.00 | 5,510.00 | 5,408.37 | 75,001 |
| 2025-01-06 | 5,420.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,388.74 | 59,725 |
| 2025-01-03 | 5,440.00 | 5,520.00 | 5,420.00 | 5,470.00 | 5,369.11 | 107,710 |
| 2025-01-02 | 5,390.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,339.66 | 153,128 |
| 2024-12-30 | 5,490.00 | 5,580.00 | 5,420.00 | 5,440.00 | 5,339.66 | 99,071 |
| 2024-12-27 | 5,620.00 | 5,620.00 | 5,420.00 | 5,500.00 | 5,398.56 | 242,026 |
| 2024-12-26 | 5,700.00 | 5,760.00 | 5,570.00 | 5,630.00 | 5,408.37 | 205,113 |
| 2024-12-24 | 5,690.00 | 5,820.00 | 5,680.00 | 5,700.00 | 5,475.62 | 163,574 |
| 2024-12-23 | 5,970.00 | 5,970.00 | 5,660.00 | 5,680.00 | 5,456.40 | 542,043 |
| 2024-12-20 | 5,950.00 | 5,980.00 | 5,810.00 | 5,950.00 | 5,715.78 | 199,964 |
| 2024-12-19 | 6,050.00 | 6,080.00 | 5,930.00 | 6,020.00 | 5,783.02 | 176,131 |
| 2024-12-18 | 5,990.00 | 6,100.00 | 5,910.00 | 6,080.00 | 5,840.66 | 143,177 |
| 2024-12-17 | 6,040.00 | 6,070.00 | 5,920.00 | 5,930.00 | 5,696.56 | 142,895 |
| 2024-12-16 | 6,160.00 | 6,200.00 | 6,040.00 | 6,040.00 | 5,802.23 | 187,660 |
| 2024-12-13 | 6,100.00 | 6,270.00 | 6,060.00 | 6,150.00 | 5,907.90 | 415,238 |
| 2024-12-12 | 5,990.00 | 6,140.00 | 5,990.00 | 6,050.00 | 5,811.84 | 341,624 |
| 2024-12-11 | 6,010.00 | 6,200.00 | 5,980.00 | 6,040.00 | 5,802.23 | 319,340 |
| 2024-12-10 | 5,840.00 | 6,030.00 | 5,800.00 | 6,020.00 | 5,783.02 | 290,214 |
| 2024-12-09 | 5,980.00 | 5,980.00 | 5,690.00 | 5,780.00 | 5,552.47 | 443,641 |
| 2024-12-06 | 5,870.00 | 5,980.00 | 5,760.00 | 5,970.00 | 5,734.99 | 293,637 |
| 2024-12-05 | 5,790.00 | 5,900.00 | 5,730.00 | 5,850.00 | 5,619.71 | 100,426 |
| 2024-12-04 | 5,840.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,610.11 | 227,444 |
| 2024-12-03 | 5,980.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,667.74 | 165,379 |
| 2024-12-02 | 5,990.00 | 5,990.00 | 5,850.00 | 5,940.00 | 5,706.17 | 86,187 |
| 2024-11-29 | 5,920.00 | 5,950.00 | 5,790.00 | 5,940.00 | 5,706.17 | 107,312 |
| 2024-11-28 | 5,990.00 | 6,030.00 | 5,910.00 | 5,940.00 | 5,706.17 | 94,373 |
| 2024-11-27 | 5,980.00 | 5,990.00 | 5,890.00 | 5,940.00 | 5,706.17 | 118,212 |
| 2024-11-26 | 5,900.00 | 5,980.00 | 5,890.00 | 5,960.00 | 5,725.38 | 91,052 |
| 2024-11-25 | 5,890.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,696.56 | 207,808 |
| 2024-11-22 | 5,960.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,696.56 | 169,955 |
| 2024-11-21 | 6,000.00 | 6,080.00 | 5,870.00 | 5,960.00 | 5,725.38 | 200,098 |
| 2024-11-20 | 5,910.00 | 5,990.00 | 5,770.00 | 5,980.00 | 5,744.59 | 116,413 |
| 2024-11-19 | 5,820.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,619.71 | 112,476 |
| 2024-11-18 | 5,850.00 | 5,910.00 | 5,730.00 | 5,830.00 | 5,600.50 | 141,069 |
| 2024-11-15 | 5,640.00 | 5,910.00 | 5,590.00 | 5,860.00 | 5,629.32 | 317,525 |
| 2024-11-14 | 5,510.00 | 5,660.00 | 5,500.00 | 5,640.00 | 5,417.98 | 191,758 |
| 2024-11-13 | 5,520.00 | 5,590.00 | 5,430.00 | 5,440.00 | 5,225.85 | 176,508 |
| 2024-11-12 | 5,470.00 | 5,500.00 | 5,380.00 | 5,470.00 | 5,254.67 | 177,478 |
| 2024-11-11 | 5,530.00 | 5,620.00 | 5,430.00 | 5,450.00 | 5,235.46 | 83,153 |
| 2024-11-08 | 5,800.00 | 5,820.00 | 5,580.00 | 5,580.00 | 5,360.34 | 120,785 |
| 2024-11-07 | 5,710.00 | 5,790.00 | 5,620.00 | 5,730.00 | 5,504.44 | 87,618 |
| 2024-11-06 | 5,700.00 | 5,850.00 | 5,610.00 | 5,760.00 | 5,533.26 | 337,984 |
| 2024-11-05 | 5,450.00 | 5,880.00 | 5,440.00 | 5,720.00 | 5,494.83 | 328,965 |
| 2024-11-04 | 5,400.00 | 5,490.00 | 5,310.00 | 5,470.00 | 5,254.67 | 129,653 |
| 2024-11-01 | 5,390.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,187.43 | 56,800 |
| 2024-10-31 | 5,240.00 | 5,390.00 | 5,170.00 | 5,390.00 | 5,177.82 | 103,830 |
| 2024-10-30 | 5,250.00 | 5,320.00 | 5,230.00 | 5,290.00 | 5,081.76 | 68,675 |
| 2024-10-29 | 5,200.00 | 5,280.00 | 5,160.00 | 5,280.00 | 5,072.15 | 94,139 |
| 2024-10-28 | 5,150.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,043.33 | 97,741 |
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.