Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,560.00 | 3,645.00 | 3,500.00 | 3,595.00 | 3,595.00 | 186,326 |
| 2026-07-16 | 3,835.00 | 3,855.00 | 3,660.00 | 3,690.00 | 3,690.00 | 175,965 |
| 2026-07-15 | 3,775.00 | 3,900.00 | 3,745.00 | 3,860.00 | 3,860.00 | 172,838 |
| 2026-07-14 | 3,750.00 | 3,855.00 | 3,600.00 | 3,680.00 | 3,680.00 | 243,596 |
| 2026-07-13 | 3,940.00 | 4,100.00 | 3,730.00 | 3,730.00 | 3,730.00 | 382,769 |
| 2026-07-10 | 3,800.00 | 4,200.00 | 3,800.00 | 4,030.00 | 4,030.00 | 609,808 |
| 2026-07-09 | 3,750.00 | 3,925.00 | 3,740.00 | 3,790.00 | 3,790.00 | 347,139 |
| 2026-07-08 | 4,025.00 | 4,140.00 | 3,865.00 | 3,885.00 | 3,885.00 | 557,326 |
| 2026-07-07 | 3,870.00 | 4,825.00 | 3,815.00 | 4,100.00 | 4,100.00 | 5,787,164 |
| 2026-07-06 | 3,880.00 | 4,175.00 | 3,810.00 | 3,910.00 | 3,910.00 | 1,069,652 |
| 2026-07-03 | 4,090.00 | 4,100.00 | 3,700.00 | 3,850.00 | 3,850.00 | 1,003,613 |
| 2026-07-02 | 3,930.00 | 4,950.00 | 3,850.00 | 4,185.00 | 4,185.00 | 8,733,072 |
| 2026-07-01 | 3,860.00 | 3,975.00 | 3,660.00 | 3,910.00 | 3,910.00 | 447,184 |
| 2026-06-30 | 3,950.00 | 4,075.00 | 3,725.00 | 3,750.00 | 3,750.00 | 166,157 |
| 2026-06-29 | 3,530.00 | 3,930.00 | 3,530.00 | 3,930.00 | 3,930.00 | 246,798 |
| 2026-06-26 | 3,770.00 | 3,780.00 | 3,505.00 | 3,560.00 | 3,560.00 | 378,994 |
| 2026-06-25 | 3,905.00 | 3,995.00 | 3,700.00 | 3,765.00 | 3,765.00 | 272,764 |
| 2026-06-24 | 3,900.00 | 4,055.00 | 3,845.00 | 3,890.00 | 3,890.00 | 280,454 |
| 2026-06-23 | 4,125.00 | 4,380.00 | 3,980.00 | 3,980.00 | 3,980.00 | 489,732 |
| 2026-06-22 | 4,055.00 | 4,585.00 | 4,000.00 | 4,175.00 | 4,175.00 | 726,600 |
| 2026-06-19 | 4,545.00 | 4,630.00 | 4,095.00 | 4,170.00 | 4,170.00 | 683,873 |
| 2026-06-18 | 5,110.00 | 5,110.00 | 4,530.00 | 4,545.00 | 4,545.00 | 806,094 |
| 2026-06-17 | 5,590.00 | 5,590.00 | 5,080.00 | 5,150.00 | 5,150.00 | 793,736 |
| 2026-06-16 | 5,300.00 | 6,000.00 | 5,060.00 | 5,410.00 | 5,410.00 | 3,270,947 |
| 2026-06-15 | 6,100.00 | 6,450.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,902,223 |
| 2026-06-12 | 5,610.00 | 6,130.00 | 5,240.00 | 5,580.00 | 5,580.00 | 4,715,915 |
| 2026-06-11 | 4,620.00 | 4,790.00 | 4,570.00 | 4,720.00 | 4,720.00 | 166,270 |
| 2026-06-10 | 4,655.00 | 4,880.00 | 4,590.00 | 4,800.00 | 4,800.00 | 231,064 |
| 2026-06-09 | 4,690.00 | 4,965.00 | 4,675.00 | 4,880.00 | 4,880.00 | 251,978 |
| 2026-06-08 | 4,570.00 | 4,900.00 | 4,510.00 | 4,565.00 | 4,565.00 | 293,771 |
| 2026-06-05 | 5,020.00 | 5,220.00 | 4,955.00 | 5,000.00 | 5,000.00 | 229,685 |
| 2026-06-04 | 4,885.00 | 5,150.00 | 4,830.00 | 5,060.00 | 5,060.00 | 321,678 |
| 2026-06-02 | 4,795.00 | 5,160.00 | 4,715.00 | 4,930.00 | 4,930.00 | 350,746 |
| 2026-06-01 | 5,280.00 | 5,350.00 | 4,915.00 | 4,955.00 | 4,955.00 | 713,527 |
| 2026-05-29 | 5,500.00 | 5,810.00 | 4,995.00 | 5,720.00 | 5,720.00 | 1,265,335 |
| 2026-05-28 | 5,560.00 | 5,590.00 | 5,000.00 | 5,280.00 | 5,280.00 | 575,528 |
| 2026-05-27 | 5,720.00 | 5,720.00 | 5,420.00 | 5,610.00 | 5,610.00 | 566,573 |
| 2026-05-26 | 6,060.00 | 6,130.00 | 5,720.00 | 5,790.00 | 5,790.00 | 863,057 |
| 2026-05-22 | 5,930.00 | 6,020.00 | 5,600.00 | 5,850.00 | 5,850.00 | 828,888 |
| 2026-05-21 | 5,810.00 | 5,950.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1,141,049 |
| 2026-05-20 | 5,350.00 | 5,350.00 | 5,080.00 | 5,290.00 | 5,290.00 | 302,331 |
| 2026-05-19 | 5,480.00 | 5,550.00 | 5,250.00 | 5,400.00 | 5,400.00 | 634,406 |
| 2026-05-18 | 5,580.00 | 5,620.00 | 5,300.00 | 5,440.00 | 5,440.00 | 715,514 |
| 2026-05-15 | 6,200.00 | 6,330.00 | 5,590.00 | 5,760.00 | 5,760.00 | 811,629 |
| 2026-05-14 | 6,180.00 | 6,530.00 | 6,030.00 | 6,100.00 | 6,100.00 | 1,426,201 |
| 2026-05-13 | 5,990.00 | 6,180.00 | 5,930.00 | 6,050.00 | 6,050.00 | 586,224 |
| 2026-05-12 | 6,540.00 | 6,540.00 | 6,010.00 | 6,130.00 | 6,130.00 | 1,597,235 |
| 2026-05-11 | 6,830.00 | 7,080.00 | 6,510.00 | 6,640.00 | 6,640.00 | 2,149,035 |
| 2026-05-08 | 6,990.00 | 7,400.00 | 6,900.00 | 7,160.00 | 7,160.00 | 6,947,642 |
| 2026-05-07 | 6,200.00 | 7,460.00 | 6,010.00 | 7,460.00 | 7,460.00 | 10,068,380 |
| 2026-05-06 | 5,900.00 | 6,000.00 | 5,660.00 | 5,740.00 | 5,740.00 | 353,942 |
| 2026-05-04 | 5,950.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 356,985 |
| 2026-04-30 | 6,080.00 | 6,080.00 | 5,860.00 | 5,950.00 | 5,950.00 | 447,926 |
| 2026-04-29 | 6,000.00 | 6,090.00 | 5,920.00 | 6,070.00 | 6,070.00 | 309,162 |
| 2026-04-28 | 6,040.00 | 6,340.00 | 5,980.00 | 6,060.00 | 6,060.00 | 874,768 |
| 2026-04-27 | 6,050.00 | 6,150.00 | 5,950.00 | 6,020.00 | 6,020.00 | 464,830 |
| 2026-04-24 | 6,030.00 | 6,120.00 | 5,940.00 | 6,120.00 | 6,120.00 | 410,058 |
| 2026-04-23 | 6,180.00 | 6,280.00 | 5,890.00 | 6,070.00 | 6,070.00 | 688,884 |
| 2026-04-22 | 6,150.00 | 6,350.00 | 5,880.00 | 6,110.00 | 6,110.00 | 1,156,582 |
| 2026-04-21 | 6,100.00 | 7,000.00 | 6,050.00 | 6,360.00 | 6,360.00 | 11,522,640 |
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.