Heerim Architects & Planners Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,050.00	10,850.00	10,050.00	10,360.00	9,646.31	2,611,949
2023-02-07	10,170.00	10,220.00	10,010.00	10,020.00	9,329.73	410,114
2023-02-06	10,160.00	10,340.00	10,010.00	10,170.00	9,469.40	396,031
2023-02-03	10,370.00	10,400.00	10,150.00	10,160.00	9,460.09	536,740
2023-02-02	10,470.00	10,620.00	10,280.00	10,430.00	9,711.49	740,352
2023-02-01	10,680.00	10,860.00	10,360.00	10,380.00	9,664.93	949,892
2023-01-31	10,810.00	11,150.00	10,500.00	10,670.00	9,934.95	1,891,741
2023-01-30	10,680.00	11,040.00	10,550.00	10,880.00	10,130.49	3,011,434
2023-01-27	10,480.00	11,240.00	10,410.00	10,480.00	9,758.04	4,919,723
2023-01-26	10,600.00	10,680.00	10,210.00	10,260.00	9,553.20	1,114,149
2023-01-25	10,350.00	10,690.00	10,030.00	10,650.00	9,916.33	1,602,781
2023-01-20	9,980.00	10,550.00	9,960.00	10,300.00	9,590.44	1,661,425
2023-01-19	10,050.00	10,350.00	10,000.00	10,050.00	9,357.66	909,005
2023-01-18	10,300.00	10,500.00	10,000.00	10,150.00	9,450.78	1,015,023
2023-01-17	10,800.00	10,950.00	10,250.00	10,400.00	9,683.55	1,823,660
2023-01-16	11,300.00	11,400.00	10,550.00	10,700.00	9,962.89	2,444,527
2023-01-13	11,450.00	11,900.00	11,200.00	11,700.00	10,894.00	2,626,770
2023-01-12	11,900.00	12,000.00	11,350.00	11,400.00	10,614.66	2,841,130
2023-01-11	12,150.00	12,600.00	11,600.00	11,650.00	10,847.44	7,758,742
2023-01-10	11,150.00	12,400.00	11,050.00	11,450.00	10,661.22	15,836,840
2023-01-09	11,000.00	11,300.00	10,900.00	11,200.00	10,428.44	3,382,204
2023-01-06	10,250.00	11,200.00	10,150.00	11,100.00	10,335.33	13,840,800
2023-01-05	8,170.00	10,700.00	8,050.00	10,700.00	9,962.89	10,250,260
2023-01-04	7,990.00	8,300.00	7,860.00	8,250.00	7,681.66	251,463
2023-01-03	7,860.00	8,070.00	7,730.00	8,000.00	7,448.89	282,697
2023-01-02	8,160.00	8,300.00	7,890.00	7,930.00	7,383.71	295,687
2022-12-29	8,500.00	8,550.00	8,160.00	8,200.00	7,635.11	243,294
2022-12-28	8,430.00	8,850.00	8,420.00	8,550.00	7,961.00	310,392
2022-12-27	8,360.00	8,630.00	8,360.00	8,520.00	7,793.40	224,071
2022-12-26	8,470.00	8,510.00	8,300.00	8,390.00	7,674.48	212,743
2022-12-23	8,670.00	8,850.00	8,490.00	8,490.00	7,765.96	447,621
2022-12-22	9,030.00	9,030.00	8,670.00	8,830.00	8,076.96	483,663
2022-12-21	9,040.00	9,200.00	8,930.00	9,000.00	8,232.46	503,684
2022-12-20	9,390.00	9,520.00	9,000.00	9,020.00	8,250.76	636,875
2022-12-19	9,790.00	9,790.00	9,460.00	9,460.00	8,653.23	403,078
2022-12-16	9,700.00	9,920.00	9,660.00	9,710.00	8,881.91	597,691
2022-12-15	9,520.00	10,150.00	9,270.00	9,990.00	9,138.03	1,607,994
2022-12-14	9,500.00	9,740.00	9,490.00	9,580.00	8,763.00	333,668
2022-12-13	9,560.00	9,770.00	9,400.00	9,550.00	8,735.56	428,657
2022-12-12	9,850.00	9,980.00	9,530.00	9,580.00	8,763.00	614,343
2022-12-09	10,400.00	10,450.00	9,820.00	10,000.00	9,147.18	1,886,617
2022-12-08	10,400.00	10,600.00	10,100.00	10,350.00	9,467.33	714,829
2022-12-07	10,650.00	10,950.00	10,550.00	10,550.00	9,650.28	545,345
2022-12-06	10,800.00	11,200.00	10,550.00	10,800.00	9,878.96	524,327
2022-12-05	10,850.00	11,300.00	10,850.00	11,000.00	10,061.90	527,294
2022-12-02	11,850.00	11,850.00	10,900.00	10,900.00	9,970.43	1,402,982
2022-12-01	11,950.00	12,250.00	11,750.00	11,900.00	10,885.15	1,650,283
2022-11-30	11,700.00	12,400.00	11,550.00	12,000.00	10,976.62	3,484,903
2022-11-29	10,350.00	12,250.00	10,200.00	11,850.00	10,839.41	9,634,308
2022-11-28	10,950.00	11,200.00	10,450.00	10,450.00	9,558.80	715,602
2022-11-25	11,050.00	11,750.00	11,000.00	11,000.00	10,061.90	2,461,047
2022-11-24	11,050.00	11,200.00	10,700.00	10,750.00	9,833.22	706,340
2022-11-23	11,600.00	11,650.00	11,000.00	11,050.00	10,107.64	793,333
2022-11-22	11,200.00	11,650.00	10,900.00	11,550.00	10,564.99	1,302,046
2022-11-21	10,850.00	11,450.00	10,450.00	11,450.00	10,473.52	1,389,548
2022-11-18	10,900.00	10,950.00	10,200.00	10,850.00	9,924.69	1,573,333
2022-11-17	11,950.00	11,950.00	11,050.00	11,100.00	10,153.37	1,209,196
2022-11-16	11,900.00	12,100.00	11,050.00	12,050.00	11,022.35	1,982,559
2022-11-15	12,300.00	12,350.00	11,150.00	11,650.00	10,656.47	1,872,300
2022-11-14	12,200.00	12,500.00	11,700.00	12,300.00	11,251.03	2,256,047

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.