Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,260.00 | 7,340.00 | 7,120.00 | 7,270.00 | 6,769.18 | 115,772 |
| 2023-07-31 | 7,130.00 | 7,320.00 | 7,120.00 | 7,270.00 | 6,769.18 | 84,975 |
| 2023-07-28 | 6,890.00 | 7,200.00 | 6,890.00 | 7,110.00 | 6,620.20 | 90,553 |
| 2023-07-27 | 6,830.00 | 7,130.00 | 6,830.00 | 7,020.00 | 6,536.40 | 166,502 |
| 2023-07-26 | 7,070.00 | 7,290.00 | 6,740.00 | 6,980.00 | 6,499.15 | 356,240 |
| 2023-07-25 | 7,350.00 | 7,380.00 | 7,080.00 | 7,120.00 | 6,629.51 | 251,380 |
| 2023-07-24 | 7,750.00 | 7,830.00 | 7,260.00 | 7,360.00 | 6,852.98 | 257,460 |
| 2023-07-21 | 7,760.00 | 7,950.00 | 7,650.00 | 7,750.00 | 7,216.11 | 245,638 |
| 2023-07-20 | 7,880.00 | 7,880.00 | 7,700.00 | 7,830.00 | 7,290.60 | 168,753 |
| 2023-07-19 | 8,000.00 | 8,010.00 | 7,840.00 | 7,880.00 | 7,337.15 | 112,708 |
| 2023-07-18 | 8,040.00 | 8,190.00 | 7,930.00 | 8,000.00 | 7,448.89 | 197,075 |
| 2023-07-17 | 8,270.00 | 8,280.00 | 8,020.00 | 8,040.00 | 7,486.13 | 226,088 |
| 2023-07-14 | 8,030.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,439.58 | 140,881 |
| 2023-07-13 | 8,090.00 | 8,090.00 | 8,000.00 | 8,010.00 | 7,458.20 | 106,909 |
| 2023-07-12 | 7,990.00 | 8,200.00 | 7,900.00 | 8,010.00 | 7,458.20 | 295,188 |
| 2023-07-11 | 8,430.00 | 8,530.00 | 8,260.00 | 8,300.00 | 7,728.22 | 277,996 |
| 2023-07-10 | 7,820.00 | 8,890.00 | 7,800.00 | 8,590.00 | 7,998.24 | 1,198,917 |
| 2023-07-07 | 7,730.00 | 7,950.00 | 7,720.00 | 7,880.00 | 7,337.15 | 119,232 |
| 2023-07-06 | 8,010.00 | 8,050.00 | 7,800.00 | 7,800.00 | 7,262.67 | 160,806 |
| 2023-07-05 | 8,170.00 | 8,180.00 | 7,940.00 | 8,030.00 | 7,476.82 | 185,222 |
| 2023-07-04 | 8,410.00 | 8,430.00 | 8,170.00 | 8,170.00 | 7,607.18 | 180,305 |
| 2023-07-03 | 8,370.00 | 8,520.00 | 8,350.00 | 8,430.00 | 7,849.26 | 121,997 |
| 2023-06-30 | 8,430.00 | 8,500.00 | 8,270.00 | 8,400.00 | 7,821.33 | 137,942 |
| 2023-06-29 | 8,760.00 | 8,830.00 | 8,480.00 | 8,520.00 | 7,933.06 | 189,462 |
| 2023-06-28 | 8,880.00 | 8,880.00 | 8,760.00 | 8,820.00 | 8,212.40 | 128,808 |
| 2023-06-27 | 8,850.00 | 8,930.00 | 8,810.00 | 8,820.00 | 8,212.40 | 111,026 |
| 2023-06-26 | 9,020.00 | 9,170.00 | 8,870.00 | 8,880.00 | 8,268.26 | 233,429 |
| 2023-06-23 | 9,160.00 | 9,230.00 | 8,870.00 | 8,880.00 | 8,268.26 | 293,498 |
| 2023-06-22 | 9,210.00 | 9,340.00 | 9,170.00 | 9,180.00 | 8,547.60 | 254,773 |
| 2023-06-21 | 9,450.00 | 9,570.00 | 9,220.00 | 9,300.00 | 8,659.33 | 1,237,392 |
| 2023-06-20 | 9,300.00 | 9,300.00 | 9,090.00 | 9,180.00 | 8,547.60 | 313,976 |
| 2023-06-19 | 9,010.00 | 9,240.00 | 8,980.00 | 9,160.00 | 8,528.98 | 401,604 |
| 2023-06-16 | 8,900.00 | 8,940.00 | 8,840.00 | 8,910.00 | 8,296.20 | 87,741 |
| 2023-06-15 | 8,900.00 | 9,000.00 | 8,760.00 | 8,830.00 | 8,221.71 | 133,049 |
| 2023-06-14 | 9,120.00 | 9,120.00 | 8,880.00 | 8,900.00 | 8,286.89 | 217,939 |
| 2023-06-13 | 9,160.00 | 9,180.00 | 9,070.00 | 9,070.00 | 8,445.18 | 152,027 |
| 2023-06-12 | 9,100.00 | 9,300.00 | 9,000.00 | 9,110.00 | 8,482.42 | 313,477 |
| 2023-06-09 | 9,130.00 | 9,200.00 | 9,080.00 | 9,100.00 | 8,473.11 | 142,914 |
| 2023-06-08 | 9,190.00 | 9,210.00 | 9,050.00 | 9,070.00 | 8,445.18 | 196,523 |
| 2023-06-07 | 9,180.00 | 9,250.00 | 9,170.00 | 9,220.00 | 8,584.84 | 135,090 |
| 2023-06-05 | 9,180.00 | 9,300.00 | 9,180.00 | 9,230.00 | 8,594.15 | 119,635 |
| 2023-06-02 | 9,170.00 | 9,250.00 | 9,150.00 | 9,220.00 | 8,584.84 | 129,678 |
| 2023-06-01 | 9,190.00 | 9,220.00 | 9,140.00 | 9,170.00 | 8,538.29 | 95,573 |
| 2023-05-31 | 9,170.00 | 9,240.00 | 9,150.00 | 9,190.00 | 8,556.91 | 123,478 |
| 2023-05-30 | 9,170.00 | 9,260.00 | 9,170.00 | 9,200.00 | 8,566.22 | 141,932 |
| 2023-05-26 | 9,180.00 | 9,350.00 | 9,160.00 | 9,200.00 | 8,566.22 | 139,866 |
| 2023-05-25 | 9,410.00 | 9,410.00 | 9,180.00 | 9,190.00 | 8,556.91 | 198,082 |
| 2023-05-24 | 9,420.00 | 9,580.00 | 9,320.00 | 9,330.00 | 8,687.26 | 216,603 |
| 2023-05-23 | 9,680.00 | 9,680.00 | 9,440.00 | 9,490.00 | 8,836.24 | 273,347 |
| 2023-05-22 | 9,500.00 | 9,680.00 | 9,360.00 | 9,590.00 | 8,929.35 | 372,505 |
| 2023-05-19 | 9,520.00 | 9,750.00 | 9,270.00 | 9,480.00 | 8,826.93 | 827,268 |
| 2023-05-18 | 9,120.00 | 9,330.00 | 9,120.00 | 9,260.00 | 8,622.09 | 304,106 |
| 2023-05-17 | 9,150.00 | 9,210.00 | 9,120.00 | 9,120.00 | 8,491.73 | 139,843 |
| 2023-05-16 | 9,250.00 | 9,390.00 | 9,120.00 | 9,120.00 | 8,491.73 | 171,563 |
| 2023-05-15 | 9,260.00 | 9,480.00 | 9,140.00 | 9,270.00 | 8,631.40 | 249,283 |
| 2023-05-12 | 9,270.00 | 9,480.00 | 9,180.00 | 9,260.00 | 8,622.09 | 233,396 |
| 2023-05-11 | 9,470.00 | 9,550.00 | 9,240.00 | 9,260.00 | 8,622.09 | 324,244 |
| 2023-05-10 | 9,580.00 | 9,730.00 | 9,400.00 | 9,460.00 | 8,808.31 | 520,623 |
| 2023-05-09 | 9,420.00 | 10,140.00 | 9,210.00 | 9,830.00 | 9,152.82 | 2,141,249 |
| 2023-05-08 | 10,020.00 | 10,180.00 | 9,430.00 | 9,500.00 | 8,845.55 | 1,422,094 |
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.