Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,020.00 | 10,180.00 | 9,430.00 | 9,500.00 | 8,845.55 | 1,422,094 |
| 2023-05-04 | 9,610.00 | 9,950.00 | 9,320.00 | 9,840.00 | 9,162.13 | 1,170,029 |
| 2023-05-03 | 9,470.00 | 9,820.00 | 9,430.00 | 9,820.00 | 9,143.51 | 1,222,560 |
| 2023-05-02 | 9,330.00 | 9,590.00 | 9,270.00 | 9,520.00 | 8,864.18 | 645,789 |
| 2023-04-28 | 9,110.00 | 9,350.00 | 9,050.00 | 9,190.00 | 8,556.91 | 464,355 |
| 2023-04-27 | 9,040.00 | 9,150.00 | 9,030.00 | 9,070.00 | 8,445.18 | 202,956 |
| 2023-04-26 | 9,160.00 | 9,300.00 | 9,100.00 | 9,140.00 | 8,510.35 | 237,473 |
| 2023-04-25 | 9,290.00 | 9,490.00 | 9,180.00 | 9,280.00 | 8,640.71 | 454,782 |
| 2023-04-24 | 9,700.00 | 9,790.00 | 9,250.00 | 9,290.00 | 8,650.02 | 580,705 |
| 2023-04-21 | 9,350.00 | 9,810.00 | 9,020.00 | 9,550.00 | 8,892.11 | 1,711,007 |
| 2023-04-20 | 9,610.00 | 9,720.00 | 9,240.00 | 9,250.00 | 8,612.78 | 777,997 |
| 2023-04-19 | 9,600.00 | 9,600.00 | 9,310.00 | 9,320.00 | 8,677.95 | 385,274 |
| 2023-04-18 | 9,620.00 | 9,760.00 | 9,460.00 | 9,620.00 | 8,957.29 | 401,163 |
| 2023-04-17 | 9,600.00 | 9,660.00 | 9,430.00 | 9,560.00 | 8,901.42 | 298,826 |
| 2023-04-14 | 9,270.00 | 9,750.00 | 9,210.00 | 9,570.00 | 8,910.73 | 1,086,122 |
| 2023-04-13 | 9,160.00 | 9,430.00 | 8,970.00 | 9,270.00 | 8,631.40 | 376,679 |
| 2023-04-12 | 9,060.00 | 9,380.00 | 9,020.00 | 9,240.00 | 8,603.46 | 393,425 |
| 2023-04-11 | 9,000.00 | 9,120.00 | 8,950.00 | 9,060.00 | 8,435.86 | 187,094 |
| 2023-04-10 | 9,470.00 | 9,470.00 | 9,010.00 | 9,030.00 | 8,407.93 | 439,314 |
| 2023-04-07 | 9,530.00 | 9,610.00 | 9,330.00 | 9,480.00 | 8,826.93 | 473,998 |
| 2023-04-06 | 9,450.00 | 9,690.00 | 9,300.00 | 9,310.00 | 8,668.64 | 552,119 |
| 2023-04-05 | 9,460.00 | 9,540.00 | 9,330.00 | 9,430.00 | 8,780.38 | 280,086 |
| 2023-04-04 | 9,310.00 | 9,480.00 | 9,240.00 | 9,450.00 | 8,799.00 | 318,532 |
| 2023-04-03 | 9,180.00 | 9,470.00 | 9,180.00 | 9,300.00 | 8,659.33 | 374,970 |
| 2023-03-31 | 9,380.00 | 9,390.00 | 9,070.00 | 9,120.00 | 8,491.73 | 334,590 |
| 2023-03-30 | 9,180.00 | 9,450.00 | 8,980.00 | 9,390.00 | 8,743.13 | 592,780 |
| 2023-03-29 | 9,020.00 | 9,240.00 | 9,000.00 | 9,200.00 | 8,566.22 | 291,739 |
| 2023-03-28 | 8,930.00 | 9,080.00 | 8,920.00 | 9,040.00 | 8,417.24 | 176,575 |
| 2023-03-27 | 9,180.00 | 9,200.00 | 8,900.00 | 8,950.00 | 8,333.44 | 254,750 |
| 2023-03-24 | 9,110.00 | 9,300.00 | 9,020.00 | 9,180.00 | 8,547.60 | 251,406 |
| 2023-03-23 | 9,290.00 | 9,360.00 | 9,100.00 | 9,110.00 | 8,482.42 | 302,825 |
| 2023-03-22 | 9,610.00 | 9,610.00 | 9,340.00 | 9,360.00 | 8,715.20 | 240,721 |
| 2023-03-21 | 9,890.00 | 9,890.00 | 9,500.00 | 9,500.00 | 8,845.55 | 286,678 |
| 2023-03-20 | 9,650.00 | 9,950.00 | 9,610.00 | 9,710.00 | 9,041.09 | 618,043 |
| 2023-03-17 | 9,390.00 | 9,720.00 | 9,280.00 | 9,540.00 | 8,882.80 | 534,891 |
| 2023-03-16 | 9,710.00 | 9,710.00 | 9,300.00 | 9,380.00 | 8,733.82 | 427,123 |
| 2023-03-15 | 9,690.00 | 9,950.00 | 9,690.00 | 9,790.00 | 9,115.58 | 819,482 |
| 2023-03-14 | 9,260.00 | 10,320.00 | 8,810.00 | 9,690.00 | 9,022.46 | 3,533,678 |
| 2023-03-13 | 9,740.00 | 9,740.00 | 8,970.00 | 9,260.00 | 8,622.09 | 718,587 |
| 2023-03-10 | 10,040.00 | 10,160.00 | 9,940.00 | 9,980.00 | 9,292.49 | 723,158 |
| 2023-03-09 | 10,250.00 | 10,260.00 | 9,920.00 | 9,970.00 | 9,283.18 | 577,714 |
| 2023-03-08 | 10,000.00 | 10,450.00 | 9,980.00 | 10,200.00 | 9,497.33 | 805,630 |
| 2023-03-07 | 10,280.00 | 10,340.00 | 10,040.00 | 10,140.00 | 9,441.46 | 554,365 |
| 2023-03-06 | 10,480.00 | 10,530.00 | 10,200.00 | 10,350.00 | 9,637.00 | 673,809 |
| 2023-03-03 | 10,540.00 | 10,730.00 | 10,300.00 | 10,630.00 | 9,897.71 | 1,546,069 |
| 2023-03-02 | 9,980.00 | 10,500.00 | 9,940.00 | 10,500.00 | 9,776.66 | 1,197,043 |
| 2023-02-28 | 10,030.00 | 10,190.00 | 9,950.00 | 9,970.00 | 9,283.18 | 405,273 |
| 2023-02-27 | 9,950.00 | 10,070.00 | 9,910.00 | 9,950.00 | 9,264.55 | 258,400 |
| 2023-02-24 | 10,000.00 | 10,340.00 | 9,880.00 | 9,950.00 | 9,264.55 | 975,178 |
| 2023-02-23 | 9,980.00 | 10,050.00 | 9,840.00 | 9,900.00 | 9,218.00 | 333,425 |
| 2023-02-22 | 10,100.00 | 10,180.00 | 9,970.00 | 10,000.00 | 9,311.11 | 488,908 |
| 2023-02-21 | 10,080.00 | 10,500.00 | 10,010.00 | 10,210.00 | 9,506.64 | 1,084,389 |
| 2023-02-20 | 10,140.00 | 10,200.00 | 9,980.00 | 10,000.00 | 9,311.11 | 403,434 |
| 2023-02-17 | 10,070.00 | 10,330.00 | 10,030.00 | 10,040.00 | 9,348.35 | 514,545 |
| 2023-02-16 | 10,040.00 | 10,340.00 | 9,990.00 | 10,290.00 | 9,581.13 | 882,676 |
| 2023-02-15 | 9,700.00 | 10,640.00 | 9,600.00 | 10,180.00 | 9,478.71 | 4,606,214 |
| 2023-02-14 | 9,730.00 | 9,900.00 | 9,680.00 | 9,710.00 | 9,041.09 | 282,833 |
| 2023-02-13 | 9,870.00 | 9,980.00 | 9,670.00 | 9,710.00 | 9,041.09 | 359,684 |
| 2023-02-10 | 10,130.00 | 10,190.00 | 9,820.00 | 9,880.00 | 9,199.38 | 488,926 |
| 2023-02-09 | 10,380.00 | 10,500.00 | 10,200.00 | 10,210.00 | 9,506.64 | 468,685 |
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.