Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,090.00 | 7,190.00 | 7,000.00 | 7,000.00 | 6,646.08 | 175,072 |
| 2024-01-26 | 6,860.00 | 7,050.00 | 6,860.00 | 6,970.00 | 6,617.60 | 87,042 |
| 2024-01-25 | 6,900.00 | 6,960.00 | 6,830.00 | 6,910.00 | 6,560.63 | 120,960 |
| 2024-01-24 | 6,990.00 | 7,010.00 | 6,900.00 | 6,900.00 | 6,551.14 | 90,091 |
| 2024-01-23 | 7,060.00 | 7,060.00 | 6,970.00 | 6,990.00 | 6,636.58 | 117,583 |
| 2024-01-22 | 7,170.00 | 7,180.00 | 7,010.00 | 7,010.00 | 6,655.57 | 99,775 |
| 2024-01-19 | 7,050.00 | 7,220.00 | 7,030.00 | 7,140.00 | 6,779.00 | 143,821 |
| 2024-01-18 | 7,020.00 | 7,140.00 | 7,010.00 | 7,030.00 | 6,674.56 | 98,138 |
| 2024-01-17 | 7,220.00 | 7,240.00 | 6,970.00 | 7,020.00 | 6,665.07 | 187,413 |
| 2024-01-16 | 7,360.00 | 7,430.00 | 7,200.00 | 7,220.00 | 6,854.96 | 145,697 |
| 2024-01-15 | 7,520.00 | 7,520.00 | 7,350.00 | 7,360.00 | 6,987.88 | 115,051 |
| 2024-01-12 | 7,600.00 | 7,650.00 | 7,440.00 | 7,500.00 | 7,120.80 | 154,338 |
| 2024-01-11 | 7,610.00 | 7,710.00 | 7,550.00 | 7,650.00 | 7,263.21 | 248,039 |
| 2024-01-10 | 7,510.00 | 7,980.00 | 7,440.00 | 7,520.00 | 7,139.79 | 1,047,570 |
| 2024-01-09 | 7,380.00 | 7,480.00 | 7,360.00 | 7,470.00 | 7,092.32 | 132,540 |
| 2024-01-08 | 7,310.00 | 7,440.00 | 7,270.00 | 7,360.00 | 6,987.88 | 93,928 |
| 2024-01-05 | 7,300.00 | 7,490.00 | 7,230.00 | 7,340.00 | 6,968.89 | 158,693 |
| 2024-01-04 | 7,290.00 | 7,340.00 | 7,220.00 | 7,300.00 | 6,930.91 | 150,850 |
| 2024-01-03 | 7,700.00 | 7,710.00 | 7,300.00 | 7,340.00 | 6,968.89 | 435,755 |
| 2024-01-02 | 7,730.00 | 7,740.00 | 7,620.00 | 7,710.00 | 7,320.18 | 126,773 |
| 2023-12-28 | 7,680.00 | 7,740.00 | 7,640.00 | 7,720.00 | 7,329.68 | 146,106 |
| 2023-12-27 | 7,710.00 | 7,790.00 | 7,690.00 | 7,710.00 | 7,320.18 | 163,972 |
| 2023-12-26 | 7,720.00 | 7,910.00 | 7,690.00 | 7,770.00 | 7,234.73 | 409,928 |
| 2023-12-22 | 7,800.00 | 7,840.00 | 7,660.00 | 7,680.00 | 7,150.93 | 149,033 |
| 2023-12-21 | 7,680.00 | 8,290.00 | 7,590.00 | 7,700.00 | 7,169.55 | 1,296,975 |
| 2023-12-20 | 7,710.00 | 7,750.00 | 7,680.00 | 7,690.00 | 7,160.24 | 165,598 |
| 2023-12-19 | 7,800.00 | 7,820.00 | 7,650.00 | 7,720.00 | 7,188.18 | 187,058 |
| 2023-12-18 | 7,770.00 | 7,840.00 | 7,750.00 | 7,790.00 | 7,253.35 | 126,807 |
| 2023-12-15 | 7,770.00 | 7,960.00 | 7,760.00 | 7,810.00 | 7,271.98 | 189,864 |
| 2023-12-14 | 7,820.00 | 7,920.00 | 7,750.00 | 7,760.00 | 7,225.42 | 137,005 |
| 2023-12-13 | 7,920.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,234.73 | 244,720 |
| 2023-12-12 | 7,920.00 | 8,040.00 | 7,910.00 | 7,930.00 | 7,383.71 | 190,450 |
| 2023-12-11 | 8,200.00 | 8,430.00 | 7,860.00 | 7,890.00 | 7,346.47 | 950,967 |
| 2023-12-08 | 7,630.00 | 7,750.00 | 7,590.00 | 7,720.00 | 7,188.18 | 187,204 |
| 2023-12-07 | 7,830.00 | 7,870.00 | 7,620.00 | 7,620.00 | 7,095.07 | 288,204 |
| 2023-12-06 | 7,810.00 | 7,930.00 | 7,800.00 | 7,830.00 | 7,290.60 | 187,462 |
| 2023-12-05 | 8,020.00 | 8,070.00 | 7,810.00 | 7,810.00 | 7,271.98 | 466,227 |
| 2023-12-04 | 8,180.00 | 8,270.00 | 8,060.00 | 8,070.00 | 7,514.06 | 349,536 |
| 2023-12-01 | 8,150.00 | 8,500.00 | 8,150.00 | 8,210.00 | 7,644.42 | 803,933 |
| 2023-11-30 | 8,280.00 | 8,280.00 | 8,060.00 | 8,190.00 | 7,625.80 | 603,462 |
| 2023-11-29 | 9,150.00 | 9,180.00 | 8,200.00 | 8,210.00 | 7,644.42 | 2,734,433 |
| 2023-11-28 | 8,850.00 | 9,420.00 | 8,660.00 | 9,070.00 | 8,445.18 | 5,588,428 |
| 2023-11-27 | 8,160.00 | 8,620.00 | 8,110.00 | 8,610.00 | 8,016.86 | 1,101,132 |
| 2023-11-24 | 8,250.00 | 8,260.00 | 8,100.00 | 8,150.00 | 7,588.55 | 294,167 |
| 2023-11-23 | 8,390.00 | 8,610.00 | 8,170.00 | 8,180.00 | 7,616.49 | 794,886 |
| 2023-11-22 | 8,370.00 | 8,530.00 | 8,280.00 | 8,290.00 | 7,718.91 | 416,242 |
| 2023-11-21 | 8,280.00 | 8,500.00 | 8,260.00 | 8,380.00 | 7,802.71 | 373,115 |
| 2023-11-20 | 8,150.00 | 8,360.00 | 8,140.00 | 8,280.00 | 7,709.60 | 353,994 |
| 2023-11-17 | 8,380.00 | 8,390.00 | 8,040.00 | 8,060.00 | 7,504.75 | 393,063 |
| 2023-11-16 | 8,360.00 | 8,460.00 | 8,300.00 | 8,360.00 | 7,784.09 | 300,648 |
| 2023-11-15 | 8,240.00 | 8,390.00 | 8,160.00 | 8,330.00 | 7,756.15 | 448,106 |
| 2023-11-14 | 8,050.00 | 8,250.00 | 7,950.00 | 8,190.00 | 7,625.80 | 349,591 |
| 2023-11-13 | 8,280.00 | 8,330.00 | 8,080.00 | 8,080.00 | 7,523.38 | 510,331 |
| 2023-11-10 | 8,200.00 | 8,700.00 | 7,900.00 | 8,390.00 | 7,812.02 | 2,178,562 |
| 2023-11-09 | 8,400.00 | 8,450.00 | 8,160.00 | 8,260.00 | 7,690.98 | 503,816 |
| 2023-11-08 | 8,620.00 | 8,850.00 | 8,380.00 | 8,380.00 | 7,802.71 | 889,329 |
| 2023-11-07 | 8,570.00 | 9,170.00 | 8,410.00 | 8,770.00 | 8,165.84 | 3,547,238 |
| 2023-11-06 | 8,700.00 | 8,720.00 | 8,390.00 | 8,530.00 | 7,942.38 | 988,524 |
| 2023-11-03 | 8,440.00 | 8,530.00 | 8,300.00 | 8,470.00 | 7,886.51 | 752,866 |
| 2023-11-02 | 8,370.00 | 8,480.00 | 8,300.00 | 8,420.00 | 7,839.95 | 681,471 |
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.