Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,820.00 | 7,440.00 | 6,560.00 | 6,670.00 | 6,332.76 | 5,606,894 |
| 2024-07-24 | 6,730.00 | 6,780.00 | 6,520.00 | 6,570.00 | 6,237.82 | 721,145 |
| 2024-07-23 | 6,790.00 | 7,040.00 | 6,670.00 | 6,970.00 | 6,617.60 | 1,778,566 |
| 2024-07-22 | 6,010.00 | 7,150.00 | 6,010.00 | 7,150.00 | 6,788.49 | 5,957,869 |
| 2024-07-19 | 6,200.00 | 6,250.00 | 6,030.00 | 6,080.00 | 5,772.59 | 102,346 |
| 2024-07-18 | 6,390.00 | 6,390.00 | 6,200.00 | 6,280.00 | 5,962.48 | 123,547 |
| 2024-07-17 | 6,350.00 | 6,450.00 | 6,260.00 | 6,400.00 | 6,076.42 | 262,642 |
| 2024-07-16 | 6,150.00 | 6,450.00 | 6,110.00 | 6,370.00 | 6,047.93 | 615,998 |
| 2024-07-15 | 5,940.00 | 6,240.00 | 5,940.00 | 6,120.00 | 5,810.57 | 379,448 |
| 2024-07-12 | 5,860.00 | 5,910.00 | 5,850.00 | 5,850.00 | 5,554.22 | 33,260 |
| 2024-07-11 | 5,940.00 | 5,970.00 | 5,850.00 | 5,860.00 | 5,563.72 | 59,183 |
| 2024-07-10 | 5,820.00 | 5,930.00 | 5,820.00 | 5,930.00 | 5,630.18 | 83,098 |
| 2024-07-09 | 5,770.00 | 5,870.00 | 5,770.00 | 5,820.00 | 5,525.74 | 67,075 |
| 2024-07-08 | 5,840.00 | 5,870.00 | 5,760.00 | 5,780.00 | 5,487.76 | 61,638 |
| 2024-07-05 | 5,820.00 | 5,890.00 | 5,810.00 | 5,840.00 | 5,544.73 | 65,824 |
| 2024-07-04 | 5,910.00 | 5,980.00 | 5,820.00 | 5,820.00 | 5,525.74 | 72,788 |
| 2024-07-03 | 5,990.00 | 6,030.00 | 5,880.00 | 5,910.00 | 5,611.19 | 65,677 |
| 2024-07-02 | 6,030.00 | 6,030.00 | 5,910.00 | 5,990.00 | 5,687.14 | 65,428 |
| 2024-07-01 | 5,970.00 | 6,110.00 | 5,900.00 | 6,040.00 | 5,734.62 | 130,358 |
| 2024-06-28 | 5,970.00 | 6,000.00 | 5,870.00 | 5,870.00 | 5,573.21 | 62,036 |
| 2024-06-27 | 5,830.00 | 6,100.00 | 5,820.00 | 5,940.00 | 5,639.67 | 120,444 |
| 2024-06-26 | 6,290.00 | 6,320.00 | 5,800.00 | 5,800.00 | 5,506.75 | 426,872 |
| 2024-06-25 | 6,190.00 | 6,280.00 | 6,170.00 | 6,200.00 | 5,886.53 | 86,436 |
| 2024-06-24 | 6,430.00 | 6,770.00 | 6,240.00 | 6,240.00 | 5,924.50 | 540,751 |
| 2024-06-21 | 6,280.00 | 6,300.00 | 6,200.00 | 6,230.00 | 5,915.01 | 57,656 |
| 2024-06-20 | 6,270.00 | 6,330.00 | 6,210.00 | 6,320.00 | 6,000.46 | 39,966 |
| 2024-06-19 | 6,230.00 | 6,480.00 | 6,200.00 | 6,260.00 | 5,943.49 | 92,041 |
| 2024-06-18 | 6,220.00 | 6,400.00 | 6,200.00 | 6,230.00 | 5,915.01 | 37,227 |
| 2024-06-17 | 6,170.00 | 6,370.00 | 6,170.00 | 6,210.00 | 5,896.02 | 81,307 |
| 2024-06-14 | 6,330.00 | 6,390.00 | 6,190.00 | 6,200.00 | 5,886.53 | 65,443 |
| 2024-06-13 | 6,410.00 | 6,460.00 | 6,330.00 | 6,330.00 | 6,009.95 | 60,556 |
| 2024-06-12 | 6,560.00 | 6,560.00 | 6,330.00 | 6,380.00 | 6,057.43 | 145,117 |
| 2024-06-11 | 6,350.00 | 6,490.00 | 6,250.00 | 6,340.00 | 6,019.45 | 106,497 |
| 2024-06-10 | 6,340.00 | 6,470.00 | 6,310.00 | 6,350.00 | 6,028.94 | 68,409 |
| 2024-06-07 | 6,390.00 | 6,520.00 | 6,260.00 | 6,400.00 | 6,076.42 | 162,914 |
| 2024-06-05 | 6,320.00 | 6,510.00 | 6,220.00 | 6,390.00 | 6,066.92 | 146,796 |
| 2024-06-04 | 6,340.00 | 6,850.00 | 6,260.00 | 6,320.00 | 6,000.46 | 657,499 |
| 2024-06-03 | 6,130.00 | 6,340.00 | 6,130.00 | 6,280.00 | 5,962.48 | 92,062 |
| 2024-05-31 | 6,070.00 | 6,170.00 | 6,070.00 | 6,150.00 | 5,839.06 | 38,044 |
| 2024-05-30 | 6,220.00 | 6,290.00 | 6,140.00 | 6,140.00 | 5,829.56 | 64,060 |
| 2024-05-29 | 6,330.00 | 6,390.00 | 6,240.00 | 6,300.00 | 5,981.47 | 95,686 |
| 2024-05-28 | 6,110.00 | 6,590.00 | 6,110.00 | 6,320.00 | 6,000.46 | 334,752 |
| 2024-05-27 | 6,000.00 | 6,140.00 | 5,990.00 | 6,110.00 | 5,801.08 | 93,539 |
| 2024-05-24 | 6,240.00 | 6,250.00 | 6,010.00 | 6,060.00 | 5,753.61 | 179,125 |
| 2024-05-23 | 6,170.00 | 6,250.00 | 6,120.00 | 6,230.00 | 5,915.01 | 30,513 |
| 2024-05-22 | 6,200.00 | 6,250.00 | 6,160.00 | 6,190.00 | 5,877.03 | 36,000 |
| 2024-05-21 | 6,240.00 | 6,300.00 | 6,170.00 | 6,200.00 | 5,886.53 | 49,771 |
| 2024-05-20 | 6,290.00 | 6,340.00 | 6,210.00 | 6,280.00 | 5,962.48 | 50,630 |
| 2024-05-17 | 6,280.00 | 6,380.00 | 6,260.00 | 6,290.00 | 5,971.98 | 34,343 |
| 2024-05-16 | 6,300.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,019.45 | 41,919 |
| 2024-05-14 | 6,280.00 | 6,360.00 | 6,280.00 | 6,300.00 | 5,981.47 | 29,436 |
| 2024-05-13 | 6,380.00 | 6,430.00 | 6,230.00 | 6,320.00 | 6,000.46 | 45,759 |
| 2024-05-10 | 6,460.00 | 6,470.00 | 6,370.00 | 6,380.00 | 6,057.43 | 61,202 |
| 2024-05-09 | 6,510.00 | 6,570.00 | 6,430.00 | 6,490.00 | 6,161.86 | 48,122 |
| 2024-05-08 | 6,440.00 | 6,510.00 | 6,400.00 | 6,510.00 | 6,180.85 | 55,059 |
| 2024-05-07 | 6,450.00 | 6,470.00 | 6,370.00 | 6,400.00 | 6,076.42 | 46,116 |
| 2024-05-03 | 6,430.00 | 6,540.00 | 6,430.00 | 6,460.00 | 6,133.38 | 31,991 |
| 2024-05-02 | 6,420.00 | 6,490.00 | 6,370.00 | 6,480.00 | 6,152.37 | 31,217 |
| 2024-04-30 | 6,490.00 | 6,530.00 | 6,440.00 | 6,440.00 | 6,114.39 | 53,774 |
| 2024-04-29 | 6,430.00 | 6,580.00 | 6,360.00 | 6,500.00 | 6,171.36 | 69,940 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.