Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,700.00 | 9,910.00 | 9,590.00 | 9,700.00 | 8,872.77 | 3,382,921 |
| 2022-08-11 | 9,540.00 | 10,400.00 | 9,450.00 | 9,670.00 | 8,845.32 | 17,537,061 |
| 2022-08-10 | 9,480.00 | 9,880.00 | 9,010.00 | 9,100.00 | 8,323.93 | 16,470,109 |
| 2022-08-09 | 8,640.00 | 8,750.00 | 8,480.00 | 8,570.00 | 7,839.13 | 593,257 |
| 2022-08-08 | 8,590.00 | 8,750.00 | 8,520.00 | 8,750.00 | 8,003.78 | 679,507 |
| 2022-08-05 | 8,430.00 | 8,690.00 | 8,320.00 | 8,620.00 | 7,884.87 | 1,250,085 |
| 2022-08-04 | 8,470.00 | 8,620.00 | 8,300.00 | 8,330.00 | 7,619.60 | 630,814 |
| 2022-08-03 | 8,740.00 | 8,760.00 | 8,490.00 | 8,490.00 | 7,765.96 | 954,666 |
| 2022-08-02 | 9,060.00 | 9,120.00 | 8,780.00 | 8,830.00 | 8,076.96 | 1,201,249 |
| 2022-08-01 | 8,660.00 | 9,660.00 | 8,620.00 | 9,050.00 | 8,278.20 | 5,779,922 |
| 2022-07-29 | 8,590.00 | 9,180.00 | 8,470.00 | 8,800.00 | 8,049.52 | 3,946,966 |
| 2022-07-28 | 9,010.00 | 9,070.00 | 8,580.00 | 8,640.00 | 7,903.16 | 1,649,451 |
| 2022-07-27 | 8,750.00 | 9,090.00 | 8,640.00 | 9,010.00 | 8,241.61 | 3,161,467 |
| 2022-07-26 | 8,590.00 | 8,950.00 | 8,350.00 | 8,950.00 | 8,186.73 | 3,410,771 |
| 2022-07-25 | 8,870.00 | 9,100.00 | 8,500.00 | 8,590.00 | 7,857.43 | 5,997,669 |
| 2022-07-22 | 8,620.00 | 8,730.00 | 8,320.00 | 8,400.00 | 7,683.63 | 1,533,949 |
| 2022-07-21 | 8,270.00 | 8,880.00 | 8,100.00 | 8,850.00 | 8,095.26 | 8,438,816 |
| 2022-07-20 | 8,130.00 | 8,220.00 | 7,730.00 | 8,190.00 | 7,491.54 | 1,037,831 |
| 2022-07-19 | 7,920.00 | 8,290.00 | 7,850.00 | 8,220.00 | 7,518.98 | 2,219,628 |
| 2022-07-18 | 7,710.00 | 8,030.00 | 7,710.00 | 7,890.00 | 7,217.13 | 716,149 |
| 2022-07-15 | 8,010.00 | 8,030.00 | 7,700.00 | 7,850.00 | 7,180.54 | 590,587 |
| 2022-07-14 | 7,800.00 | 8,060.00 | 7,700.00 | 8,010.00 | 7,326.89 | 722,904 |
| 2022-07-13 | 7,700.00 | 7,930.00 | 7,640.00 | 7,900.00 | 7,226.27 | 616,106 |
| 2022-07-12 | 7,860.00 | 8,070.00 | 7,650.00 | 7,760.00 | 7,098.21 | 858,885 |
| 2022-07-11 | 8,020.00 | 8,030.00 | 7,580.00 | 7,950.00 | 7,272.01 | 1,048,286 |
| 2022-07-08 | 7,960.00 | 8,120.00 | 7,900.00 | 8,100.00 | 7,409.22 | 1,080,555 |
| 2022-07-07 | 8,040.00 | 8,140.00 | 7,670.00 | 8,010.00 | 7,326.89 | 1,761,274 |
| 2022-07-06 | 8,760.00 | 8,760.00 | 7,840.00 | 8,100.00 | 7,409.22 | 2,771,410 |
| 2022-07-05 | 9,150.00 | 9,400.00 | 8,720.00 | 9,280.00 | 8,488.58 | 4,958,115 |
| 2022-07-04 | 9,180.00 | 9,930.00 | 8,830.00 | 9,120.00 | 8,342.23 | 17,310,740 |
| 2022-07-01 | 8,820.00 | 9,690.00 | 8,340.00 | 8,780.00 | 8,031.22 | 11,345,280 |
| 2022-06-30 | 7,950.00 | 9,630.00 | 7,860.00 | 8,870.00 | 8,113.55 | 29,214,619 |
| 2022-06-29 | 5,640.00 | 7,540.00 | 5,640.00 | 7,540.00 | 6,896.97 | 11,733,810 |
| 2022-06-28 | 5,690.00 | 6,190.00 | 5,690.00 | 5,800.00 | 5,305.37 | 364,417 |
| 2022-06-27 | 5,700.00 | 5,840.00 | 5,430.00 | 5,780.00 | 5,287.07 | 290,045 |
| 2022-06-24 | 4,970.00 | 5,500.00 | 4,970.00 | 5,390.00 | 4,930.33 | 387,835 |
| 2022-06-23 | 5,460.00 | 5,530.00 | 5,040.00 | 5,040.00 | 4,610.18 | 422,310 |
| 2022-06-22 | 6,160.00 | 6,200.00 | 5,470.00 | 5,480.00 | 5,012.66 | 511,854 |
| 2022-06-21 | 6,390.00 | 6,530.00 | 6,150.00 | 6,150.00 | 5,625.52 | 494,900 |
| 2022-06-20 | 6,300.00 | 7,270.00 | 6,050.00 | 6,570.00 | 6,009.70 | 5,349,238 |
| 2022-06-17 | 5,860.00 | 6,130.00 | 5,600.00 | 6,080.00 | 5,561.49 | 141,305 |
| 2022-06-16 | 6,190.00 | 6,430.00 | 6,050.00 | 6,050.00 | 5,534.04 | 145,764 |
| 2022-06-15 | 6,280.00 | 6,430.00 | 6,040.00 | 6,170.00 | 5,643.81 | 241,292 |
| 2022-06-14 | 6,200.00 | 6,480.00 | 6,160.00 | 6,360.00 | 5,817.61 | 221,555 |
| 2022-06-13 | 6,690.00 | 6,940.00 | 6,370.00 | 6,440.00 | 5,890.78 | 253,586 |
| 2022-06-10 | 7,000.00 | 7,070.00 | 6,870.00 | 6,940.00 | 6,348.14 | 163,987 |
| 2022-06-09 | 7,060.00 | 7,150.00 | 7,010.00 | 7,030.00 | 6,430.47 | 128,070 |
| 2022-06-08 | 7,200.00 | 7,280.00 | 7,100.00 | 7,120.00 | 6,512.79 | 117,475 |
| 2022-06-07 | 7,320.00 | 7,380.00 | 7,200.00 | 7,200.00 | 6,585.97 | 171,426 |
| 2022-06-03 | 7,230.00 | 7,550.00 | 7,230.00 | 7,430.00 | 6,796.36 | 429,239 |
| 2022-06-02 | 7,330.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,585.97 | 113,428 |
| 2022-05-31 | 7,340.00 | 7,390.00 | 7,250.00 | 7,320.00 | 6,695.74 | 120,626 |
| 2022-05-30 | 7,280.00 | 7,740.00 | 7,230.00 | 7,360.00 | 6,732.33 | 467,611 |
| 2022-05-27 | 7,310.00 | 7,400.00 | 7,170.00 | 7,200.00 | 6,585.97 | 156,319 |
| 2022-05-26 | 6,990.00 | 7,420.00 | 6,980.00 | 7,150.00 | 6,540.23 | 244,353 |
| 2022-05-25 | 7,070.00 | 7,140.00 | 6,960.00 | 6,990.00 | 6,393.88 | 163,949 |
| 2022-05-24 | 7,340.00 | 7,430.00 | 6,950.00 | 7,000.00 | 6,403.03 | 248,678 |
| 2022-05-23 | 7,340.00 | 7,430.00 | 7,250.00 | 7,340.00 | 6,714.03 | 194,626 |
| 2022-05-20 | 7,390.00 | 7,550.00 | 7,350.00 | 7,360.00 | 6,732.33 | 205,181 |
| 2022-05-19 | 7,570.00 | 7,570.00 | 7,390.00 | 7,390.00 | 6,759.77 | 261,108 |
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.