Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 037440.KQ stock page

Heerim Architects & Planners Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-205,790.006,230.005,660.006,080.006,080.00795,859
2026-04-175,810.006,180.005,690.005,950.005,950.001,121,350
2026-04-166,140.006,140.005,740.005,880.005,880.00958,770
2026-04-156,300.006,640.006,080.006,140.006,140.002,779,374
2026-04-146,490.006,770.005,940.006,260.006,260.007,490,655
2026-04-135,880.006,280.005,840.006,050.006,050.002,146,628
2026-04-106,800.006,800.006,070.006,210.006,210.004,609,658
2026-04-095,540.006,880.005,480.006,200.006,200.0019,537,400
2026-04-084,330.005,440.004,300.005,440.005,440.005,176,138
2026-04-074,100.004,230.004,100.004,185.004,185.0060,469
2026-04-064,185.004,200.003,900.004,110.004,110.0077,459
2026-04-034,130.004,200.004,070.004,185.004,185.0027,204
2026-04-024,310.004,360.004,000.004,065.004,065.00108,249
2026-04-014,215.004,330.004,170.004,305.004,305.00137,611
2026-03-314,050.004,150.004,000.004,045.004,045.0043,454
2026-03-304,140.004,150.004,015.004,110.004,110.0020,242
2026-03-274,140.004,195.004,075.004,185.004,185.0042,806
2026-03-264,230.004,310.004,120.004,140.004,140.0090,479
2026-03-254,215.004,250.004,190.004,230.004,230.0046,831
2026-03-244,255.004,295.004,080.004,215.004,215.00154,313
2026-03-234,390.004,390.004,110.004,110.004,110.00136,787
2026-03-204,060.004,390.004,060.004,385.004,385.00246,564
2026-03-194,050.004,075.003,950.004,050.004,050.0036,869
2026-03-184,055.004,070.004,025.004,055.004,055.0043,078
2026-03-174,075.004,085.004,000.004,055.004,055.0036,305
2026-03-164,165.004,165.004,025.004,040.004,040.0048,470
2026-03-134,000.004,255.003,955.004,155.004,155.00137,520
2026-03-123,995.004,045.003,945.004,030.004,030.0035,765
2026-03-114,040.004,070.003,960.003,995.003,995.00102,317
2026-03-103,890.004,050.003,850.004,035.004,035.0051,763
2026-03-093,975.004,000.003,725.003,790.003,790.0059,194
2026-03-064,060.004,060.003,780.004,030.004,030.0042,988
2026-03-053,780.004,100.003,780.004,065.004,065.0082,063
2026-03-044,210.004,210.003,665.003,725.003,725.00230,669
2026-03-034,195.004,490.004,195.004,215.004,215.00191,336
2026-02-274,355.004,380.004,215.004,265.004,265.00111,371
2026-02-264,550.004,550.004,360.004,375.004,375.00112,980
2026-02-254,560.004,660.004,490.004,490.004,490.00125,468
2026-02-244,455.004,655.004,435.004,515.004,515.00282,669
2026-02-234,555.004,600.004,460.004,490.004,490.0075,083
2026-02-204,560.004,610.004,405.004,560.004,560.0085,511
2026-02-194,535.004,605.004,355.004,560.004,560.00235,110
2026-02-134,640.004,640.004,460.004,540.004,540.00118,298
2026-02-124,600.004,770.004,460.004,600.004,600.00619,459
2026-02-114,465.004,575.004,420.004,505.004,505.00166,724
2026-02-104,480.004,485.004,350.004,400.004,400.00235,036
2026-02-094,500.004,535.004,415.004,430.004,430.00116,297
2026-02-064,440.004,650.004,330.004,535.004,535.00280,645
2026-02-054,315.004,500.004,315.004,440.004,440.00110,597
2026-02-044,360.004,400.004,255.004,365.004,365.0072,635
2026-02-034,195.004,460.004,180.004,420.004,420.00153,291
2026-02-024,270.004,300.004,185.004,195.004,195.0092,836
2026-01-304,315.004,335.004,245.004,270.004,270.0049,319
2026-01-294,420.004,435.004,250.004,310.004,310.0062,983
2026-01-284,450.004,495.004,335.004,370.004,370.00106,083
2026-01-274,590.004,590.004,430.004,430.004,430.0070,445
2026-01-264,470.004,475.004,400.004,475.004,475.0058,114
2026-01-234,470.004,485.004,395.004,470.004,470.00126,895
2026-01-224,420.004,520.004,390.004,405.004,405.00102,521
2026-01-214,385.004,445.004,375.004,415.004,415.0033,976
← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29150.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.