Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,100.00 | 8,550.00 | 8,090.00 | 8,280.00 | 7,709.60 | 1,412,452 |
| 2023-10-31 | 8,440.00 | 8,560.00 | 8,050.00 | 8,100.00 | 7,542.00 | 1,184,409 |
| 2023-10-30 | 8,250.00 | 8,590.00 | 8,030.00 | 8,490.00 | 7,905.13 | 1,965,951 |
| 2023-10-27 | 9,120.00 | 9,130.00 | 8,380.00 | 8,400.00 | 7,821.33 | 2,106,971 |
| 2023-10-26 | 9,900.00 | 10,070.00 | 8,800.00 | 9,120.00 | 8,491.73 | 5,134,689 |
| 2023-10-25 | 10,170.00 | 10,560.00 | 9,620.00 | 9,620.00 | 8,957.29 | 11,687,050 |
| 2023-10-24 | 7,920.00 | 10,420.00 | 7,920.00 | 10,420.00 | 9,702.18 | 21,444,551 |
| 2023-10-23 | 8,690.00 | 9,170.00 | 7,990.00 | 8,020.00 | 7,467.51 | 3,684,244 |
| 2023-10-20 | 8,630.00 | 9,130.00 | 8,250.00 | 8,530.00 | 7,942.38 | 3,943,716 |
| 2023-10-19 | 7,980.00 | 9,640.00 | 7,830.00 | 9,420.00 | 8,771.06 | 5,386,665 |
| 2023-10-18 | 8,300.00 | 8,450.00 | 8,000.00 | 8,180.00 | 7,616.49 | 365,939 |
| 2023-10-17 | 8,100.00 | 8,500.00 | 7,990.00 | 8,350.00 | 7,774.78 | 888,548 |
| 2023-10-16 | 7,740.00 | 8,600.00 | 7,620.00 | 8,020.00 | 7,467.51 | 1,471,596 |
| 2023-10-13 | 8,180.00 | 8,190.00 | 7,720.00 | 7,940.00 | 7,393.02 | 464,831 |
| 2023-10-12 | 8,150.00 | 8,390.00 | 8,020.00 | 8,160.00 | 7,597.86 | 504,957 |
| 2023-10-11 | 8,420.00 | 8,560.00 | 8,170.00 | 8,250.00 | 7,681.66 | 567,072 |
| 2023-10-10 | 9,210.00 | 9,260.00 | 7,920.00 | 8,250.00 | 7,681.66 | 1,882,366 |
| 2023-10-06 | 9,400.00 | 9,670.00 | 9,310.00 | 9,630.00 | 8,966.60 | 2,230,495 |
| 2023-10-05 | 9,050.00 | 9,480.00 | 8,900.00 | 9,440.00 | 8,789.69 | 2,058,986 |
| 2023-10-04 | 9,290.00 | 9,700.00 | 9,020.00 | 9,050.00 | 8,426.55 | 4,826,919 |
| 2023-09-27 | 8,890.00 | 9,160.00 | 8,820.00 | 9,030.00 | 8,407.93 | 1,185,240 |
| 2023-09-26 | 8,640.00 | 9,060.00 | 8,400.00 | 9,060.00 | 8,435.86 | 1,111,815 |
| 2023-09-25 | 8,690.00 | 8,990.00 | 8,570.00 | 8,580.00 | 7,988.93 | 918,823 |
| 2023-09-22 | 8,250.00 | 8,880.00 | 8,220.00 | 8,750.00 | 8,147.22 | 1,156,318 |
| 2023-09-21 | 8,740.00 | 8,790.00 | 8,410.00 | 8,470.00 | 7,886.51 | 750,614 |
| 2023-09-20 | 8,810.00 | 9,120.00 | 8,660.00 | 8,840.00 | 8,231.02 | 1,914,389 |
| 2023-09-19 | 8,490.00 | 9,820.00 | 8,300.00 | 9,250.00 | 8,612.78 | 8,364,022 |
| 2023-09-18 | 8,800.00 | 9,180.00 | 8,570.00 | 8,570.00 | 7,979.62 | 1,902,134 |
| 2023-09-15 | 8,480.00 | 9,300.00 | 8,320.00 | 8,820.00 | 8,212.40 | 7,244,681 |
| 2023-09-14 | 8,220.00 | 8,930.00 | 8,220.00 | 8,410.00 | 7,830.64 | 3,724,082 |
| 2023-09-13 | 7,640.00 | 9,140.00 | 7,460.00 | 8,490.00 | 7,905.13 | 10,847,320 |
| 2023-09-12 | 8,080.00 | 8,080.00 | 7,640.00 | 7,650.00 | 7,123.00 | 433,827 |
| 2023-09-11 | 8,030.00 | 8,660.00 | 8,030.00 | 8,080.00 | 7,523.38 | 2,654,820 |
| 2023-09-08 | 8,030.00 | 8,050.00 | 7,770.00 | 7,770.00 | 7,234.73 | 780,278 |
| 2023-09-07 | 8,550.00 | 8,730.00 | 8,090.00 | 8,110.00 | 7,551.31 | 1,333,813 |
| 2023-09-06 | 9,040.00 | 9,670.00 | 8,390.00 | 8,830.00 | 8,221.71 | 8,472,571 |
| 2023-09-05 | 8,630.00 | 8,670.00 | 8,260.00 | 8,560.00 | 7,970.31 | 1,948,691 |
| 2023-09-04 | 8,700.00 | 8,890.00 | 8,320.00 | 8,890.00 | 8,277.58 | 4,917,308 |
| 2023-09-01 | 6,770.00 | 8,680.00 | 6,750.00 | 8,680.00 | 8,082.04 | 14,413,690 |
| 2023-08-31 | 6,710.00 | 6,830.00 | 6,650.00 | 6,680.00 | 6,219.82 | 94,034 |
| 2023-08-30 | 6,820.00 | 6,910.00 | 6,690.00 | 6,710.00 | 6,247.75 | 111,173 |
| 2023-08-29 | 6,770.00 | 6,930.00 | 6,770.00 | 6,840.00 | 6,368.80 | 60,549 |
| 2023-08-28 | 6,640.00 | 6,840.00 | 6,640.00 | 6,820.00 | 6,350.18 | 98,649 |
| 2023-08-25 | 6,650.00 | 6,770.00 | 6,600.00 | 6,640.00 | 6,182.58 | 55,413 |
| 2023-08-24 | 6,710.00 | 6,830.00 | 6,710.00 | 6,770.00 | 6,303.62 | 64,889 |
| 2023-08-23 | 6,540.00 | 6,910.00 | 6,540.00 | 6,770.00 | 6,303.62 | 146,943 |
| 2023-08-22 | 6,650.00 | 6,690.00 | 6,550.00 | 6,570.00 | 6,117.40 | 77,038 |
| 2023-08-21 | 6,570.00 | 6,740.00 | 6,570.00 | 6,660.00 | 6,201.20 | 49,031 |
| 2023-08-18 | 6,460.00 | 6,690.00 | 6,420.00 | 6,650.00 | 6,191.89 | 84,339 |
| 2023-08-17 | 6,470.00 | 6,660.00 | 6,400.00 | 6,580.00 | 6,126.71 | 130,093 |
| 2023-08-16 | 6,810.00 | 6,820.00 | 6,540.00 | 6,610.00 | 6,154.64 | 146,527 |
| 2023-08-14 | 7,260.00 | 7,260.00 | 6,800.00 | 6,810.00 | 6,340.87 | 244,651 |
| 2023-08-11 | 7,090.00 | 7,160.00 | 7,070.00 | 7,140.00 | 6,648.13 | 90,780 |
| 2023-08-10 | 7,220.00 | 7,270.00 | 7,100.00 | 7,100.00 | 6,610.89 | 73,256 |
| 2023-08-09 | 7,160.00 | 7,300.00 | 7,110.00 | 7,230.00 | 6,731.93 | 90,708 |
| 2023-08-08 | 7,140.00 | 7,610.00 | 7,140.00 | 7,230.00 | 6,731.93 | 522,027 |
| 2023-08-07 | 7,110.00 | 7,200.00 | 6,990.00 | 7,120.00 | 6,629.51 | 117,813 |
| 2023-08-04 | 7,080.00 | 7,160.00 | 7,010.00 | 7,110.00 | 6,620.20 | 53,835 |
| 2023-08-03 | 7,160.00 | 7,180.00 | 6,940.00 | 7,080.00 | 6,592.27 | 84,846 |
| 2023-08-02 | 7,270.00 | 7,330.00 | 7,160.00 | 7,200.00 | 6,704.00 | 105,564 |
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.