Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,550.00 | 7,700.00 | 7,150.00 | 7,150.00 | 6,403.03 | 394,961 |
| 2021-11-22 | 7,800.00 | 7,980.00 | 7,420.00 | 7,550.00 | 6,761.24 | 442,733 |
| 2021-11-19 | 7,940.00 | 8,080.00 | 7,630.00 | 7,840.00 | 7,020.94 | 635,334 |
| 2021-11-18 | 7,440.00 | 7,940.00 | 7,120.00 | 7,940.00 | 7,110.49 | 941,433 |
| 2021-11-17 | 7,840.00 | 7,840.00 | 7,240.00 | 7,410.00 | 6,635.86 | 676,256 |
| 2021-11-16 | 8,080.00 | 8,080.00 | 7,700.00 | 7,840.00 | 7,020.94 | 482,465 |
| 2021-11-15 | 7,780.00 | 8,200.00 | 7,730.00 | 8,080.00 | 7,235.87 | 869,591 |
| 2021-11-12 | 7,720.00 | 8,120.00 | 7,690.00 | 7,930.00 | 7,101.54 | 900,400 |
| 2021-11-11 | 8,200.00 | 8,490.00 | 7,900.00 | 7,900.00 | 7,074.67 | 1,337,425 |
| 2021-11-10 | 7,950.00 | 8,870.00 | 7,890.00 | 8,250.00 | 7,388.11 | 5,362,903 |
| 2021-11-09 | 7,880.00 | 8,240.00 | 7,850.00 | 8,000.00 | 7,164.23 | 2,276,137 |
| 2021-11-08 | 6,950.00 | 8,350.00 | 6,700.00 | 7,990.00 | 7,155.27 | 10,045,000 |
| 2021-11-05 | 6,360.00 | 6,870.00 | 6,260.00 | 6,620.00 | 5,928.40 | 1,210,559 |
| 2021-11-04 | 6,520.00 | 6,560.00 | 6,270.00 | 6,270.00 | 5,614.96 | 112,035 |
| 2021-11-03 | 6,580.00 | 6,640.00 | 6,410.00 | 6,510.00 | 5,829.89 | 121,521 |
| 2021-11-02 | 6,580.00 | 6,720.00 | 6,510.00 | 6,580.00 | 5,892.58 | 98,953 |
| 2021-11-01 | 6,350.00 | 6,670.00 | 6,350.00 | 6,620.00 | 5,928.40 | 129,765 |
| 2021-10-29 | 6,380.00 | 6,430.00 | 6,190.00 | 6,430.00 | 5,758.25 | 74,456 |
| 2021-10-28 | 6,550.00 | 6,640.00 | 6,210.00 | 6,370.00 | 5,704.51 | 137,186 |
| 2021-10-27 | 6,440.00 | 6,590.00 | 6,390.00 | 6,550.00 | 5,865.71 | 116,304 |
| 2021-10-26 | 6,510.00 | 6,580.00 | 6,360.00 | 6,440.00 | 5,767.20 | 111,253 |
| 2021-10-25 | 6,310.00 | 6,900.00 | 6,300.00 | 6,540.00 | 5,856.75 | 389,545 |
| 2021-10-22 | 6,320.00 | 6,410.00 | 6,180.00 | 6,370.00 | 5,704.51 | 182,916 |
| 2021-10-21 | 6,110.00 | 6,560.00 | 6,080.00 | 6,280.00 | 5,623.92 | 357,892 |
| 2021-10-20 | 6,350.00 | 6,350.00 | 6,040.00 | 6,110.00 | 5,471.68 | 64,960 |
| 2021-10-19 | 6,240.00 | 6,340.00 | 6,030.00 | 6,100.00 | 5,462.72 | 66,557 |
| 2021-10-18 | 6,260.00 | 6,380.00 | 6,160.00 | 6,260.00 | 5,606.01 | 100,075 |
| 2021-10-15 | 6,070.00 | 6,260.00 | 6,030.00 | 6,230.00 | 5,579.14 | 135,541 |
| 2021-10-14 | 5,990.00 | 6,120.00 | 5,920.00 | 6,050.00 | 5,417.95 | 131,794 |
← NewerPage 21 of 21 · 1,229 trading days
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.