Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,450.00 | 6,450.00 | 6,240.00 | 6,340.00 | 6,019.45 | 42,691 |
| 2024-04-25 | 6,380.00 | 6,470.00 | 6,290.00 | 6,430.00 | 6,104.90 | 40,553 |
| 2024-04-24 | 6,310.00 | 6,480.00 | 6,310.00 | 6,440.00 | 6,114.39 | 76,148 |
| 2024-04-23 | 6,330.00 | 6,440.00 | 6,260.00 | 6,260.00 | 5,943.49 | 78,504 |
| 2024-04-22 | 6,310.00 | 6,390.00 | 6,290.00 | 6,310.00 | 5,990.97 | 36,405 |
| 2024-04-19 | 6,460.00 | 6,460.00 | 6,180.00 | 6,300.00 | 5,981.47 | 61,388 |
| 2024-04-18 | 6,410.00 | 6,470.00 | 6,340.00 | 6,430.00 | 6,104.90 | 46,711 |
| 2024-04-17 | 6,180.00 | 6,420.00 | 6,180.00 | 6,420.00 | 6,095.40 | 72,932 |
| 2024-04-16 | 6,360.00 | 6,400.00 | 6,160.00 | 6,260.00 | 5,943.49 | 75,645 |
| 2024-04-15 | 6,350.00 | 6,410.00 | 6,000.00 | 6,410.00 | 6,085.91 | 104,487 |
| 2024-04-12 | 6,440.00 | 6,470.00 | 6,390.00 | 6,400.00 | 6,076.42 | 56,715 |
| 2024-04-11 | 6,500.00 | 6,550.00 | 6,450.00 | 6,460.00 | 6,133.38 | 57,325 |
| 2024-04-09 | 6,600.00 | 6,660.00 | 6,540.00 | 6,550.00 | 6,218.83 | 70,516 |
| 2024-04-08 | 6,690.00 | 6,770.00 | 6,600.00 | 6,620.00 | 6,285.29 | 67,339 |
| 2024-04-05 | 6,700.00 | 6,770.00 | 6,670.00 | 6,740.00 | 6,399.22 | 59,341 |
| 2024-04-04 | 6,690.00 | 6,880.00 | 6,650.00 | 6,730.00 | 6,389.73 | 151,077 |
| 2024-04-03 | 6,610.00 | 6,680.00 | 6,610.00 | 6,670.00 | 6,332.76 | 54,493 |
| 2024-04-02 | 6,730.00 | 6,760.00 | 6,630.00 | 6,650.00 | 6,313.78 | 65,480 |
| 2024-04-01 | 6,680.00 | 6,770.00 | 6,660.00 | 6,750.00 | 6,408.72 | 66,864 |
| 2024-03-29 | 6,710.00 | 6,750.00 | 6,660.00 | 6,680.00 | 6,342.26 | 62,555 |
| 2024-03-28 | 6,790.00 | 6,810.00 | 6,690.00 | 6,710.00 | 6,370.74 | 35,651 |
| 2024-03-27 | 6,710.00 | 6,760.00 | 6,660.00 | 6,730.00 | 6,389.73 | 53,912 |
| 2024-03-26 | 6,740.00 | 6,830.00 | 6,700.00 | 6,700.00 | 6,361.25 | 62,152 |
| 2024-03-25 | 6,890.00 | 6,930.00 | 6,780.00 | 6,790.00 | 6,446.70 | 57,479 |
| 2024-03-22 | 6,840.00 | 6,950.00 | 6,800.00 | 6,890.00 | 6,541.64 | 83,040 |
| 2024-03-21 | 6,860.00 | 6,920.00 | 6,800.00 | 6,840.00 | 6,494.17 | 72,343 |
| 2024-03-20 | 6,910.00 | 6,980.00 | 6,850.00 | 6,850.00 | 6,503.66 | 74,319 |
| 2024-03-19 | 6,940.00 | 7,050.00 | 6,850.00 | 6,910.00 | 6,560.63 | 105,306 |
| 2024-03-18 | 7,150.00 | 7,150.00 | 6,910.00 | 6,960.00 | 6,608.10 | 99,619 |
| 2024-03-15 | 7,130.00 | 7,300.00 | 7,030.00 | 7,050.00 | 6,693.55 | 547,219 |
| 2024-03-14 | 7,030.00 | 7,030.00 | 6,870.00 | 6,920.00 | 6,570.12 | 126,669 |
| 2024-03-13 | 6,660.00 | 7,170.00 | 6,630.00 | 7,030.00 | 6,674.56 | 745,833 |
| 2024-03-12 | 6,700.00 | 6,740.00 | 6,580.00 | 6,650.00 | 6,313.78 | 98,781 |
| 2024-03-11 | 6,600.00 | 6,750.00 | 6,510.00 | 6,700.00 | 6,361.25 | 78,596 |
| 2024-03-08 | 6,660.00 | 6,730.00 | 6,550.00 | 6,590.00 | 6,256.81 | 128,870 |
| 2024-03-07 | 6,790.00 | 6,830.00 | 6,620.00 | 6,680.00 | 6,342.26 | 107,704 |
| 2024-03-06 | 6,830.00 | 6,840.00 | 6,770.00 | 6,780.00 | 6,437.20 | 69,872 |
| 2024-03-05 | 6,910.00 | 6,970.00 | 6,800.00 | 6,830.00 | 6,484.67 | 84,425 |
| 2024-03-04 | 6,940.00 | 7,010.00 | 6,910.00 | 6,940.00 | 6,589.11 | 72,697 |
| 2024-02-29 | 6,940.00 | 6,980.00 | 6,870.00 | 6,980.00 | 6,627.09 | 75,156 |
| 2024-02-28 | 6,850.00 | 7,020.00 | 6,850.00 | 7,020.00 | 6,665.07 | 64,422 |
| 2024-02-27 | 6,980.00 | 7,020.00 | 6,850.00 | 6,850.00 | 6,503.66 | 150,899 |
| 2024-02-26 | 6,950.00 | 7,100.00 | 6,950.00 | 7,020.00 | 6,665.07 | 77,538 |
| 2024-02-23 | 7,110.00 | 7,140.00 | 6,990.00 | 6,990.00 | 6,636.58 | 120,730 |
| 2024-02-22 | 7,150.00 | 7,190.00 | 7,090.00 | 7,100.00 | 6,741.02 | 64,803 |
| 2024-02-21 | 7,150.00 | 7,220.00 | 7,070.00 | 7,150.00 | 6,788.49 | 87,679 |
| 2024-02-20 | 7,140.00 | 7,200.00 | 7,010.00 | 7,090.00 | 6,731.53 | 98,081 |
| 2024-02-19 | 7,330.00 | 7,360.00 | 7,160.00 | 7,180.00 | 6,816.98 | 126,753 |
| 2024-02-16 | 7,210.00 | 7,470.00 | 7,190.00 | 7,340.00 | 6,968.89 | 220,791 |
| 2024-02-15 | 7,260.00 | 7,270.00 | 7,160.00 | 7,170.00 | 6,807.48 | 96,461 |
| 2024-02-14 | 7,200.00 | 7,320.00 | 7,170.00 | 7,260.00 | 6,892.93 | 124,971 |
| 2024-02-13 | 7,150.00 | 7,420.00 | 7,050.00 | 7,370.00 | 6,997.37 | 763,860 |
| 2024-02-08 | 6,980.00 | 7,060.00 | 6,940.00 | 6,960.00 | 6,608.10 | 79,380 |
| 2024-02-07 | 6,970.00 | 7,040.00 | 6,900.00 | 7,010.00 | 6,655.57 | 65,242 |
| 2024-02-06 | 6,920.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,617.60 | 71,866 |
| 2024-02-05 | 6,990.00 | 7,150.00 | 6,940.00 | 6,960.00 | 6,608.10 | 66,907 |
| 2024-02-02 | 6,860.00 | 7,030.00 | 6,860.00 | 6,990.00 | 6,636.58 | 99,596 |
| 2024-02-01 | 6,870.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,522.65 | 76,364 |
| 2024-01-31 | 6,910.00 | 7,030.00 | 6,900.00 | 6,900.00 | 6,551.14 | 58,063 |
| 2024-01-30 | 7,040.00 | 7,070.00 | 6,890.00 | 6,960.00 | 6,608.10 | 117,410 |
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.