Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,210.00 | 5,210.00 | 5,100.00 | 5,170.00 | 4,966.48 | 106,397 |
| 2024-10-24 | 5,310.00 | 5,310.00 | 5,160.00 | 5,160.00 | 4,956.87 | 90,194 |
| 2024-10-23 | 5,190.00 | 5,290.00 | 5,110.00 | 5,270.00 | 5,062.54 | 91,763 |
| 2024-10-22 | 5,210.00 | 5,240.00 | 5,110.00 | 5,140.00 | 4,937.66 | 133,411 |
| 2024-10-21 | 5,320.00 | 5,420.00 | 5,200.00 | 5,230.00 | 5,024.12 | 188,213 |
| 2024-10-18 | 5,450.00 | 5,450.00 | 5,210.00 | 5,330.00 | 5,120.18 | 144,942 |
| 2024-10-17 | 5,370.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,177.82 | 85,096 |
| 2024-10-16 | 5,410.00 | 5,780.00 | 5,350.00 | 5,350.00 | 5,139.39 | 641,932 |
| 2024-10-15 | 5,420.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,139.39 | 125,135 |
| 2024-10-14 | 5,390.00 | 5,410.00 | 5,280.00 | 5,390.00 | 5,177.82 | 78,544 |
| 2024-10-11 | 5,450.00 | 5,490.00 | 5,310.00 | 5,310.00 | 5,100.97 | 71,832 |
| 2024-10-10 | 5,450.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,187.43 | 105,039 |
| 2024-10-08 | 5,520.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,283.49 | 86,222 |
| 2024-10-07 | 5,410.00 | 5,580.00 | 5,360.00 | 5,520.00 | 5,302.70 | 90,869 |
| 2024-10-04 | 5,570.00 | 5,690.00 | 5,430.00 | 5,450.00 | 5,235.46 | 129,572 |
| 2024-10-02 | 5,540.00 | 5,690.00 | 5,460.00 | 5,520.00 | 5,302.70 | 202,584 |
| 2024-09-30 | 5,600.00 | 5,770.00 | 5,550.00 | 5,580.00 | 5,360.34 | 270,901 |
| 2024-09-27 | 5,270.00 | 5,590.00 | 5,270.00 | 5,550.00 | 5,331.52 | 247,409 |
| 2024-09-26 | 5,270.00 | 5,350.00 | 5,020.00 | 5,330.00 | 5,120.18 | 139,152 |
| 2024-09-25 | 5,310.00 | 5,340.00 | 5,200.00 | 5,210.00 | 5,004.91 | 140,329 |
| 2024-09-24 | 5,200.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,052.94 | 68,614 |
| 2024-09-23 | 5,240.00 | 5,270.00 | 5,160.00 | 5,200.00 | 4,995.30 | 94,708 |
| 2024-09-20 | 5,260.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,081.76 | 206,825 |
| 2024-09-19 | 5,240.00 | 5,260.00 | 5,140.00 | 5,200.00 | 4,995.30 | 206,542 |
| 2024-09-13 | 5,170.00 | 5,270.00 | 5,170.00 | 5,190.00 | 4,985.69 | 76,890 |
| 2024-09-12 | 5,060.00 | 5,280.00 | 5,060.00 | 5,210.00 | 5,004.91 | 195,720 |
| 2024-09-11 | 5,050.00 | 5,210.00 | 5,020.00 | 5,050.00 | 4,851.20 | 158,796 |
| 2024-09-10 | 5,070.00 | 5,140.00 | 4,990.00 | 5,020.00 | 4,822.39 | 258,437 |
| 2024-09-09 | 5,010.00 | 5,150.00 | 4,995.00 | 5,090.00 | 4,889.63 | 260,550 |
| 2024-09-06 | 5,260.00 | 5,270.00 | 5,090.00 | 5,090.00 | 4,889.63 | 227,205 |
| 2024-09-05 | 5,250.00 | 5,360.00 | 5,220.00 | 5,230.00 | 5,024.12 | 217,357 |
| 2024-09-04 | 5,500.00 | 5,500.00 | 5,210.00 | 5,240.00 | 5,033.73 | 313,372 |
| 2024-09-03 | 5,500.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,254.67 | 99,515 |
| 2024-09-02 | 5,510.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,264.28 | 78,016 |
| 2024-08-30 | 5,460.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,321.92 | 82,448 |
| 2024-08-29 | 5,550.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,225.85 | 91,982 |
| 2024-08-28 | 5,610.00 | 5,720.00 | 5,510.00 | 5,540.00 | 5,321.92 | 124,700 |
| 2024-08-27 | 5,530.00 | 5,680.00 | 5,460.00 | 5,650.00 | 5,427.59 | 140,147 |
| 2024-08-26 | 5,530.00 | 5,620.00 | 5,510.00 | 5,530.00 | 5,312.31 | 60,683 |
| 2024-08-23 | 5,560.00 | 5,580.00 | 5,500.00 | 5,520.00 | 5,302.70 | 103,368 |
| 2024-08-22 | 5,700.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,341.13 | 110,548 |
| 2024-08-21 | 5,610.00 | 5,790.00 | 5,610.00 | 5,740.00 | 5,514.04 | 132,193 |
| 2024-08-20 | 5,630.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,437.19 | 76,808 |
| 2024-08-19 | 5,580.00 | 5,680.00 | 5,580.00 | 5,660.00 | 5,437.19 | 129,977 |
| 2024-08-16 | 5,730.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,379.55 | 84,216 |
| 2024-08-14 | 5,530.00 | 5,640.00 | 5,460.00 | 5,640.00 | 5,417.98 | 152,928 |
| 2024-08-13 | 5,560.00 | 5,600.00 | 5,490.00 | 5,520.00 | 5,302.70 | 76,608 |
| 2024-08-12 | 5,440.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,389.16 | 120,317 |
| 2024-08-09 | 5,490.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,225.85 | 131,570 |
| 2024-08-08 | 5,340.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,264.28 | 126,960 |
| 2024-08-07 | 5,360.00 | 5,590.00 | 5,360.00 | 5,440.00 | 5,225.85 | 135,706 |
| 2024-08-06 | 5,410.00 | 5,560.00 | 5,330.00 | 5,460.00 | 5,245.06 | 418,317 |
| 2024-08-05 | 5,660.00 | 5,760.00 | 5,180.00 | 5,230.00 | 5,024.12 | 644,592 |
| 2024-08-02 | 5,930.00 | 5,930.00 | 5,750.00 | 5,780.00 | 5,552.47 | 131,914 |
| 2024-08-01 | 5,890.00 | 5,950.00 | 5,840.00 | 5,910.00 | 5,677.35 | 68,640 |
| 2024-07-31 | 5,860.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,658.14 | 88,620 |
| 2024-07-30 | 5,890.00 | 5,950.00 | 5,790.00 | 5,800.00 | 5,571.68 | 79,987 |
| 2024-07-29 | 5,970.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,706.17 | 313,219 |
| 2024-07-26 | 5,790.00 | 6,020.00 | 5,780.00 | 5,970.00 | 5,734.99 | 208,451 |
| 2024-07-25 | 5,790.00 | 5,800.00 | 5,680.00 | 5,790.00 | 5,562.07 | 143,658 |
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.