Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 10,900.00 | 11,450.00 | 10,750.00 | 11,350.00 | 10,382.05 | 4,009,266 |
| 2022-02-18 | 10,150.00 | 11,850.00 | 10,100.00 | 11,400.00 | 10,427.79 | 20,664,100 |
| 2022-02-17 | 8,950.00 | 9,790.00 | 8,810.00 | 9,520.00 | 8,708.12 | 6,203,001 |
| 2022-02-16 | 8,580.00 | 8,920.00 | 8,550.00 | 8,920.00 | 8,159.29 | 2,772,387 |
| 2022-02-15 | 9,980.00 | 10,900.00 | 8,110.00 | 8,280.00 | 7,573.87 | 11,677,760 |
| 2022-02-14 | 9,340.00 | 10,250.00 | 9,000.00 | 10,050.00 | 9,192.92 | 5,393,054 |
| 2022-02-11 | 9,330.00 | 10,450.00 | 9,310.00 | 9,520.00 | 8,708.12 | 6,330,128 |
| 2022-02-10 | 9,920.00 | 9,970.00 | 9,250.00 | 9,380.00 | 8,580.06 | 2,516,701 |
| 2022-02-09 | 9,910.00 | 10,300.00 | 9,840.00 | 10,200.00 | 9,330.12 | 1,793,562 |
| 2022-02-08 | 9,360.00 | 10,950.00 | 9,310.00 | 9,940.00 | 9,092.30 | 11,823,860 |
| 2022-02-07 | 9,580.00 | 9,890.00 | 9,250.00 | 9,250.00 | 8,461.14 | 1,610,226 |
| 2022-02-04 | 9,130.00 | 9,950.00 | 8,980.00 | 9,620.00 | 8,799.59 | 5,303,078 |
| 2022-02-03 | 8,780.00 | 9,650.00 | 8,710.00 | 9,200.00 | 8,415.41 | 5,204,923 |
| 2022-01-28 | 7,730.00 | 9,070.00 | 7,480.00 | 8,810.00 | 8,058.67 | 7,146,594 |
| 2022-01-27 | 8,200.00 | 8,340.00 | 7,520.00 | 7,770.00 | 7,107.36 | 1,741,021 |
| 2022-01-26 | 9,830.00 | 10,050.00 | 8,450.00 | 8,500.00 | 7,775.10 | 5,312,024 |
| 2022-01-25 | 7,730.00 | 9,680.00 | 7,470.00 | 9,680.00 | 8,854.47 | 6,189,593 |
| 2022-01-24 | 7,950.00 | 8,220.00 | 7,580.00 | 7,600.00 | 6,951.86 | 1,738,998 |
| 2022-01-21 | 8,680.00 | 8,850.00 | 8,130.00 | 8,160.00 | 7,464.10 | 3,307,655 |
| 2022-01-20 | 8,470.00 | 8,640.00 | 8,250.00 | 8,290.00 | 7,583.01 | 2,133,646 |
| 2022-01-19 | 7,800.00 | 9,160.00 | 7,770.00 | 8,310.00 | 7,601.31 | 11,768,690 |
| 2022-01-18 | 7,100.00 | 8,140.00 | 6,980.00 | 7,920.00 | 7,244.57 | 7,098,530 |
| 2022-01-17 | 6,700.00 | 7,930.00 | 6,690.00 | 7,210.00 | 6,595.12 | 7,417,755 |
| 2022-01-14 | 6,160.00 | 6,240.00 | 6,010.00 | 6,100.00 | 5,579.78 | 186,569 |
| 2022-01-13 | 6,500.00 | 6,550.00 | 6,170.00 | 6,250.00 | 5,716.99 | 319,491 |
| 2022-01-12 | 6,460.00 | 6,540.00 | 6,400.00 | 6,480.00 | 5,927.37 | 92,979 |
| 2022-01-11 | 6,570.00 | 6,790.00 | 6,380.00 | 6,410.00 | 5,863.34 | 314,811 |
| 2022-01-10 | 6,550.00 | 6,630.00 | 6,410.00 | 6,560.00 | 6,000.55 | 165,148 |
| 2022-01-07 | 6,680.00 | 6,890.00 | 6,540.00 | 6,550.00 | 5,991.40 | 483,803 |
| 2022-01-06 | 6,350.00 | 6,580.00 | 6,350.00 | 6,420.00 | 5,872.49 | 216,906 |
| 2022-01-05 | 6,710.00 | 6,820.00 | 6,400.00 | 6,420.00 | 5,872.49 | 389,129 |
| 2022-01-04 | 6,650.00 | 6,830.00 | 6,500.00 | 6,710.00 | 6,137.76 | 321,542 |
| 2022-01-03 | 6,740.00 | 6,740.00 | 6,460.00 | 6,640.00 | 6,073.73 | 293,683 |
| 2021-12-30 | 7,080.00 | 7,080.00 | 6,800.00 | 6,860.00 | 6,274.97 | 293,642 |
| 2021-12-29 | 7,120.00 | 7,200.00 | 7,030.00 | 7,060.00 | 6,457.91 | 137,633 |
| 2021-12-28 | 7,150.00 | 7,220.00 | 7,040.00 | 7,150.00 | 6,403.03 | 165,083 |
| 2021-12-27 | 6,700.00 | 7,230.00 | 6,700.00 | 7,130.00 | 6,385.12 | 359,529 |
| 2021-12-24 | 6,830.00 | 6,930.00 | 6,530.00 | 6,760.00 | 6,053.77 | 287,472 |
| 2021-12-23 | 7,050.00 | 7,080.00 | 6,760.00 | 6,760.00 | 6,053.77 | 299,381 |
| 2021-12-22 | 7,130.00 | 7,220.00 | 7,000.00 | 7,030.00 | 6,295.56 | 228,560 |
| 2021-12-21 | 7,170.00 | 7,260.00 | 7,000.00 | 7,130.00 | 6,385.12 | 251,929 |
| 2021-12-20 | 7,780.00 | 7,780.00 | 7,100.00 | 7,170.00 | 6,420.94 | 791,965 |
| 2021-12-17 | 7,750.00 | 7,950.00 | 7,660.00 | 7,850.00 | 7,029.90 | 578,205 |
| 2021-12-16 | 7,300.00 | 8,330.00 | 7,300.00 | 7,850.00 | 7,029.90 | 5,277,039 |
| 2021-12-15 | 7,450.00 | 7,540.00 | 7,270.00 | 7,270.00 | 6,510.49 | 278,116 |
| 2021-12-14 | 7,680.00 | 7,820.00 | 7,380.00 | 7,500.00 | 6,716.46 | 492,374 |
| 2021-12-13 | 8,070.00 | 8,870.00 | 7,730.00 | 7,790.00 | 6,976.16 | 1,468,154 |
| 2021-12-10 | 7,220.00 | 8,150.00 | 7,080.00 | 7,740.00 | 6,931.39 | 1,673,928 |
| 2021-12-09 | 7,280.00 | 7,400.00 | 7,190.00 | 7,280.00 | 6,519.45 | 136,609 |
| 2021-12-08 | 7,490.00 | 7,510.00 | 7,240.00 | 7,240.00 | 6,483.62 | 285,018 |
| 2021-12-07 | 7,450.00 | 7,810.00 | 7,350.00 | 7,470.00 | 6,689.60 | 962,760 |
| 2021-12-06 | 7,000.00 | 8,170.00 | 6,870.00 | 7,470.00 | 6,689.60 | 2,890,390 |
| 2021-12-03 | 6,420.00 | 6,810.00 | 6,320.00 | 6,680.00 | 5,982.13 | 211,999 |
| 2021-12-02 | 5,940.00 | 6,340.00 | 5,890.00 | 6,340.00 | 5,677.65 | 200,117 |
| 2021-12-01 | 5,940.00 | 6,080.00 | 5,720.00 | 6,060.00 | 5,426.90 | 224,547 |
| 2021-11-30 | 6,490.00 | 6,590.00 | 5,830.00 | 5,850.00 | 5,238.84 | 510,146 |
| 2021-11-29 | 6,480.00 | 6,680.00 | 6,400.00 | 6,490.00 | 5,811.98 | 254,317 |
| 2021-11-26 | 6,940.00 | 7,020.00 | 6,620.00 | 6,760.00 | 6,053.77 | 214,252 |
| 2021-11-25 | 7,080.00 | 7,200.00 | 6,940.00 | 6,940.00 | 6,214.97 | 198,826 |
| 2021-11-24 | 7,130.00 | 7,270.00 | 6,780.00 | 7,170.00 | 6,420.94 | 338,089 |
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.