Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,850.00 | 7,980.00 | 7,750.00 | 7,750.00 | 7,089.07 | 175,469 |
| 2022-05-17 | 7,660.00 | 7,880.00 | 7,660.00 | 7,730.00 | 7,070.77 | 136,175 |
| 2022-05-16 | 7,780.00 | 7,930.00 | 7,660.00 | 7,660.00 | 7,006.74 | 232,943 |
| 2022-05-13 | 8,030.00 | 8,100.00 | 7,780.00 | 7,780.00 | 7,116.51 | 322,073 |
| 2022-05-12 | 8,310.00 | 8,310.00 | 7,930.00 | 7,940.00 | 7,262.86 | 499,388 |
| 2022-05-11 | 8,610.00 | 8,900.00 | 8,320.00 | 8,400.00 | 7,683.63 | 838,330 |
| 2022-05-10 | 8,200.00 | 8,800.00 | 7,940.00 | 8,610.00 | 7,875.72 | 1,127,974 |
| 2022-05-09 | 8,480.00 | 8,540.00 | 8,250.00 | 8,340.00 | 7,628.75 | 198,756 |
| 2022-05-06 | 8,380.00 | 8,560.00 | 8,010.00 | 8,560.00 | 7,829.99 | 223,129 |
| 2022-05-04 | 8,580.00 | 8,730.00 | 8,400.00 | 8,410.00 | 7,692.78 | 236,462 |
| 2022-05-03 | 8,560.00 | 8,750.00 | 8,550.00 | 8,580.00 | 7,848.28 | 239,007 |
| 2022-05-02 | 8,410.00 | 8,810.00 | 8,400.00 | 8,660.00 | 7,921.46 | 338,515 |
| 2022-04-29 | 8,700.00 | 8,860.00 | 8,480.00 | 8,640.00 | 7,903.16 | 1,004,497 |
| 2022-04-28 | 8,900.00 | 8,930.00 | 8,470.00 | 8,510.00 | 7,784.25 | 1,524,278 |
| 2022-04-27 | 7,970.00 | 8,850.00 | 7,900.00 | 8,500.00 | 7,775.10 | 2,903,909 |
| 2022-04-26 | 7,790.00 | 9,000.00 | 7,760.00 | 8,140.00 | 7,445.81 | 3,575,465 |
| 2022-04-25 | 7,990.00 | 8,080.00 | 7,700.00 | 7,770.00 | 7,107.36 | 304,642 |
| 2022-04-22 | 8,040.00 | 8,310.00 | 7,760.00 | 8,150.00 | 7,454.95 | 479,075 |
| 2022-04-21 | 7,990.00 | 8,160.00 | 7,960.00 | 8,050.00 | 7,363.48 | 240,670 |
| 2022-04-20 | 8,080.00 | 8,160.00 | 7,960.00 | 8,010.00 | 7,326.89 | 187,223 |
| 2022-04-19 | 8,150.00 | 8,170.00 | 7,940.00 | 8,000.00 | 7,317.74 | 313,424 |
| 2022-04-18 | 8,110.00 | 8,280.00 | 8,070.00 | 8,190.00 | 7,491.54 | 186,147 |
| 2022-04-15 | 8,090.00 | 8,210.00 | 7,960.00 | 8,110.00 | 7,418.36 | 323,096 |
| 2022-04-14 | 8,200.00 | 8,230.00 | 8,010.00 | 8,050.00 | 7,363.48 | 247,171 |
| 2022-04-13 | 8,170.00 | 8,320.00 | 8,000.00 | 8,150.00 | 7,454.95 | 245,457 |
| 2022-04-12 | 8,240.00 | 8,380.00 | 8,080.00 | 8,140.00 | 7,445.81 | 458,744 |
| 2022-04-11 | 8,650.00 | 8,740.00 | 8,370.00 | 8,380.00 | 7,665.34 | 335,325 |
| 2022-04-08 | 8,950.00 | 9,140.00 | 8,480.00 | 8,610.00 | 7,875.72 | 702,814 |
| 2022-04-07 | 8,930.00 | 9,160.00 | 8,900.00 | 8,950.00 | 8,186.73 | 366,383 |
| 2022-04-06 | 9,250.00 | 9,300.00 | 8,950.00 | 8,990.00 | 8,223.32 | 556,606 |
| 2022-04-05 | 9,500.00 | 9,540.00 | 9,300.00 | 9,330.00 | 8,534.32 | 427,607 |
| 2022-04-04 | 9,390.00 | 9,720.00 | 9,370.00 | 9,460.00 | 8,653.23 | 768,942 |
| 2022-04-01 | 9,330.00 | 9,530.00 | 9,290.00 | 9,320.00 | 8,525.17 | 636,419 |
| 2022-03-31 | 9,700.00 | 9,800.00 | 9,480.00 | 9,500.00 | 8,689.82 | 731,068 |
| 2022-03-30 | 10,000.00 | 10,250.00 | 9,650.00 | 9,760.00 | 8,927.65 | 1,882,208 |
| 2022-03-29 | 9,760.00 | 10,300.00 | 9,700.00 | 9,900.00 | 9,055.71 | 4,572,347 |
| 2022-03-28 | 9,660.00 | 9,990.00 | 9,620.00 | 9,660.00 | 8,836.18 | 2,549,700 |
| 2022-03-25 | 9,650.00 | 9,750.00 | 9,450.00 | 9,540.00 | 8,726.41 | 1,183,719 |
| 2022-03-24 | 9,290.00 | 9,840.00 | 9,210.00 | 9,690.00 | 8,863.62 | 3,162,077 |
| 2022-03-23 | 9,300.00 | 9,450.00 | 9,150.00 | 9,390.00 | 8,589.20 | 1,442,015 |
| 2022-03-22 | 9,270.00 | 9,380.00 | 9,180.00 | 9,280.00 | 8,488.58 | 1,251,643 |
| 2022-03-21 | 9,700.00 | 9,780.00 | 9,500.00 | 9,590.00 | 8,772.15 | 3,398,988 |
| 2022-03-18 | 9,400.00 | 9,530.00 | 9,200.00 | 9,350.00 | 8,552.61 | 1,735,405 |
| 2022-03-17 | 9,270.00 | 9,450.00 | 9,100.00 | 9,450.00 | 8,644.09 | 2,424,212 |
| 2022-03-16 | 8,890.00 | 9,460.00 | 8,740.00 | 9,140.00 | 8,360.52 | 5,054,583 |
| 2022-03-15 | 9,110.00 | 9,210.00 | 8,830.00 | 8,890.00 | 8,131.84 | 1,381,863 |
| 2022-03-14 | 9,120.00 | 9,370.00 | 8,710.00 | 8,920.00 | 8,159.29 | 2,420,252 |
| 2022-03-11 | 9,610.00 | 9,930.00 | 9,010.00 | 9,160.00 | 8,378.82 | 6,681,824 |
| 2022-03-10 | 8,560.00 | 9,960.00 | 8,500.00 | 9,120.00 | 8,342.23 | 15,896,450 |
| 2022-03-08 | 8,340.00 | 9,100.00 | 7,710.00 | 7,950.00 | 7,272.01 | 5,107,298 |
| 2022-03-07 | 8,980.00 | 9,130.00 | 8,320.00 | 8,320.00 | 7,610.45 | 2,099,768 |
| 2022-03-04 | 9,560.00 | 9,610.00 | 9,030.00 | 9,150.00 | 8,369.67 | 2,158,024 |
| 2022-03-03 | 11,500.00 | 11,800.00 | 9,510.00 | 9,700.00 | 8,872.77 | 8,430,518 |
| 2022-03-02 | 9,570.00 | 10,050.00 | 9,460.00 | 9,470.00 | 8,662.38 | 3,618,982 |
| 2022-02-28 | 9,620.00 | 9,940.00 | 9,150.00 | 9,340.00 | 8,543.47 | 3,388,837 |
| 2022-02-25 | 9,250.00 | 10,550.00 | 9,250.00 | 10,100.00 | 9,238.65 | 8,198,945 |
| 2022-02-24 | 9,920.00 | 10,000.00 | 8,940.00 | 8,950.00 | 8,186.73 | 3,167,952 |
| 2022-02-23 | 10,150.00 | 10,400.00 | 9,910.00 | 10,250.00 | 9,375.86 | 1,925,988 |
| 2022-02-22 | 10,800.00 | 11,000.00 | 10,000.00 | 10,100.00 | 9,238.65 | 3,502,028 |
| 2022-02-21 | 10,900.00 | 11,450.00 | 10,750.00 | 11,350.00 | 10,382.05 | 4,009,266 |
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.