Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,900.00 | 13,150.00 | 12,550.00 | 13,000.00 | 11,891.34 | 2,919,630 |
| 2022-11-10 | 12,500.00 | 12,850.00 | 11,900.00 | 12,850.00 | 11,754.13 | 3,188,876 |
| 2022-11-09 | 12,700.00 | 12,850.00 | 12,000.00 | 12,600.00 | 11,525.45 | 2,960,819 |
| 2022-11-08 | 13,450.00 | 13,600.00 | 12,450.00 | 12,750.00 | 11,662.66 | 3,223,982 |
| 2022-11-07 | 13,600.00 | 14,200.00 | 13,250.00 | 13,650.00 | 12,485.90 | 7,054,326 |
| 2022-11-04 | 12,550.00 | 14,850.00 | 12,100.00 | 13,600.00 | 12,440.17 | 34,812,059 |
| 2022-11-03 | 9,200.00 | 12,150.00 | 9,190.00 | 11,850.00 | 10,839.41 | 17,773,260 |
| 2022-11-02 | 9,850.00 | 10,100.00 | 8,940.00 | 9,370.00 | 8,570.91 | 5,798,951 |
| 2022-11-01 | 8,550.00 | 9,860.00 | 8,400.00 | 9,220.00 | 8,433.70 | 9,005,690 |
| 2022-10-31 | 8,300.00 | 8,600.00 | 8,240.00 | 8,500.00 | 7,775.10 | 826,803 |
| 2022-10-28 | 8,450.00 | 8,550.00 | 8,200.00 | 8,240.00 | 7,537.28 | 622,016 |
| 2022-10-27 | 8,210.00 | 8,600.00 | 8,180.00 | 8,600.00 | 7,866.58 | 892,414 |
| 2022-10-26 | 8,280.00 | 8,460.00 | 8,120.00 | 8,170.00 | 7,473.25 | 647,926 |
| 2022-10-25 | 8,440.00 | 8,450.00 | 8,170.00 | 8,270.00 | 7,564.72 | 464,117 |
| 2022-10-24 | 8,200.00 | 8,480.00 | 8,200.00 | 8,420.00 | 7,701.93 | 947,949 |
| 2022-10-21 | 8,430.00 | 8,500.00 | 8,080.00 | 8,100.00 | 7,409.22 | 736,845 |
| 2022-10-20 | 8,490.00 | 8,560.00 | 8,210.00 | 8,240.00 | 7,537.28 | 1,411,179 |
| 2022-10-19 | 7,910.00 | 8,420.00 | 7,790.00 | 8,080.00 | 7,390.92 | 1,843,509 |
| 2022-10-18 | 7,920.00 | 7,920.00 | 7,760.00 | 7,830.00 | 7,162.24 | 745,335 |
| 2022-10-17 | 7,970.00 | 8,060.00 | 7,320.00 | 7,910.00 | 7,235.42 | 2,170,862 |
| 2022-10-14 | 8,850.00 | 9,240.00 | 8,740.00 | 9,210.00 | 8,424.55 | 3,359,106 |
| 2022-10-13 | 8,870.00 | 9,020.00 | 8,520.00 | 8,520.00 | 7,793.40 | 1,251,516 |
| 2022-10-12 | 8,300.00 | 9,170.00 | 8,280.00 | 8,870.00 | 8,113.55 | 3,734,478 |
| 2022-10-11 | 8,690.00 | 8,840.00 | 8,320.00 | 8,350.00 | 7,637.90 | 929,821 |
| 2022-10-07 | 8,730.00 | 9,100.00 | 8,580.00 | 8,850.00 | 8,095.26 | 5,601,859 |
| 2022-10-06 | 8,240.00 | 8,720.00 | 8,230.00 | 8,410.00 | 7,692.78 | 1,340,213 |
| 2022-10-05 | 8,550.00 | 9,220.00 | 8,230.00 | 8,310.00 | 7,601.31 | 5,575,548 |
| 2022-10-04 | 7,300.00 | 7,740.00 | 7,300.00 | 7,700.00 | 7,043.33 | 715,310 |
| 2022-09-30 | 6,960.00 | 7,350.00 | 6,960.00 | 7,220.00 | 6,604.26 | 305,525 |
| 2022-09-29 | 7,270.00 | 7,440.00 | 7,070.00 | 7,110.00 | 6,503.65 | 314,162 |
| 2022-09-28 | 7,500.00 | 7,620.00 | 6,990.00 | 7,050.00 | 6,448.76 | 436,436 |
| 2022-09-27 | 7,290.00 | 7,560.00 | 7,220.00 | 7,480.00 | 6,842.09 | 391,499 |
| 2022-09-26 | 7,850.00 | 7,990.00 | 7,330.00 | 7,380.00 | 6,750.62 | 535,631 |
| 2022-09-23 | 8,630.00 | 8,670.00 | 8,070.00 | 8,070.00 | 7,381.78 | 615,465 |
| 2022-09-22 | 8,750.00 | 8,790.00 | 8,450.00 | 8,750.00 | 8,003.78 | 583,837 |
| 2022-09-21 | 9,100.00 | 9,260.00 | 8,870.00 | 8,930.00 | 8,168.43 | 666,358 |
| 2022-09-20 | 8,740.00 | 9,120.00 | 8,700.00 | 8,950.00 | 8,186.73 | 568,797 |
| 2022-09-19 | 8,940.00 | 9,230.00 | 8,670.00 | 8,730.00 | 7,985.49 | 626,981 |
| 2022-09-16 | 9,530.00 | 9,790.00 | 8,870.00 | 8,940.00 | 8,177.58 | 900,742 |
| 2022-09-15 | 9,830.00 | 9,910.00 | 9,590.00 | 9,650.00 | 8,827.03 | 875,941 |
| 2022-09-14 | 9,450.00 | 9,860.00 | 9,410.00 | 9,830.00 | 8,991.68 | 858,290 |
| 2022-09-13 | 9,990.00 | 10,000.00 | 9,550.00 | 9,700.00 | 8,872.77 | 856,434 |
| 2022-09-08 | 10,300.00 | 10,500.00 | 9,960.00 | 9,960.00 | 9,110.59 | 2,031,411 |
| 2022-09-07 | 10,450.00 | 10,500.00 | 9,990.00 | 10,250.00 | 9,375.86 | 1,801,528 |
| 2022-09-06 | 10,150.00 | 10,800.00 | 9,950.00 | 10,700.00 | 9,787.48 | 3,160,641 |
| 2022-09-05 | 9,810.00 | 10,550.00 | 9,700.00 | 10,300.00 | 9,421.60 | 5,406,724 |
| 2022-09-02 | 9,810.00 | 10,700.00 | 9,800.00 | 9,980.00 | 9,128.89 | 12,352,660 |
| 2022-09-01 | 9,460.00 | 9,860.00 | 9,380.00 | 9,400.00 | 8,598.35 | 3,460,146 |
| 2022-08-31 | 9,420.00 | 9,740.00 | 9,070.00 | 9,740.00 | 8,909.35 | 3,311,825 |
| 2022-08-30 | 9,080.00 | 9,630.00 | 9,070.00 | 9,210.00 | 8,424.55 | 4,113,567 |
| 2022-08-29 | 9,100.00 | 9,180.00 | 8,820.00 | 8,960.00 | 8,195.87 | 1,680,338 |
| 2022-08-26 | 8,780.00 | 9,800.00 | 8,730.00 | 9,470.00 | 8,662.38 | 11,372,080 |
| 2022-08-25 | 9,000.00 | 9,110.00 | 8,720.00 | 8,780.00 | 8,031.22 | 2,867,125 |
| 2022-08-24 | 8,400.00 | 8,540.00 | 8,360.00 | 8,400.00 | 7,683.63 | 628,889 |
| 2022-08-23 | 8,510.00 | 8,640.00 | 8,410.00 | 8,410.00 | 7,692.78 | 430,735 |
| 2022-08-22 | 8,410.00 | 8,900.00 | 8,300.00 | 8,740.00 | 7,994.64 | 1,113,597 |
| 2022-08-19 | 9,100.00 | 9,160.00 | 8,660.00 | 8,660.00 | 7,921.46 | 938,008 |
| 2022-08-18 | 8,960.00 | 9,270.00 | 8,940.00 | 9,030.00 | 8,259.90 | 903,951 |
| 2022-08-17 | 9,210.00 | 9,360.00 | 9,150.00 | 9,160.00 | 8,378.82 | 789,860 |
| 2022-08-16 | 9,750.00 | 9,770.00 | 9,280.00 | 9,280.00 | 8,488.58 | 1,357,762 |
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.