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
2026-01-204,405.004,530.004,405.004,475.004,475.0075,660
2026-01-194,365.004,410.004,315.004,405.004,405.0046,028
2026-01-164,355.004,390.004,340.004,365.004,365.0021,263
2026-01-154,355.004,390.004,320.004,390.004,390.0025,910
2026-01-144,385.004,395.004,325.004,390.004,390.0017,731
2026-01-134,410.004,410.004,320.004,385.004,385.0027,578
2026-01-124,305.004,455.004,305.004,410.004,410.0050,033
2026-01-094,255.004,360.004,150.004,340.004,340.0042,669
2026-01-084,410.004,410.004,230.004,255.004,255.0029,315
2026-01-074,400.004,415.004,225.004,290.004,290.0057,591
2026-01-064,450.004,470.004,395.004,415.004,415.0025,698
2026-01-054,460.004,485.004,430.004,450.004,450.0026,971
2026-01-024,615.004,615.004,430.004,460.004,460.0071,490
2025-12-304,670.004,675.004,530.004,615.004,615.0058,724
2025-12-294,775.004,790.004,600.004,620.004,620.0085,169
2025-12-264,525.004,710.004,505.004,665.004,565.0084,835
2025-12-244,535.004,535.004,480.004,525.004,428.0014,535
2025-12-234,490.004,565.004,480.004,510.004,413.3217,352
2025-12-224,575.004,600.004,510.004,535.004,437.7927,309
2025-12-194,485.004,590.004,460.004,575.004,476.9328,094
2025-12-184,555.004,565.004,450.004,460.004,364.3923,533
2025-12-174,555.004,685.004,530.004,565.004,467.1435,890
2025-12-164,440.004,660.004,375.004,630.004,530.75199,621
2025-12-154,500.004,500.004,440.004,480.004,383.9713,006
2025-12-124,515.004,560.004,445.004,510.004,413.3264,899
2025-12-114,425.004,555.004,425.004,515.004,418.2226,861
2025-12-104,470.004,490.004,440.004,475.004,379.0722,357
2025-12-094,555.004,555.004,465.004,485.004,388.8627,845
2025-12-084,615.004,615.004,505.004,580.004,481.8232,516
2025-12-054,495.004,680.004,490.004,610.004,511.1854,204
2025-12-044,565.004,575.004,485.004,490.004,393.7525,607
2025-12-034,570.004,600.004,500.004,565.004,467.1417,264
2025-12-024,520.004,635.004,445.004,570.004,472.0426,393
2025-12-014,595.004,700.004,500.004,515.004,418.2249,927
2025-11-284,675.004,700.004,620.004,630.004,530.7541,750
2025-11-274,690.004,835.004,560.004,645.004,545.43153,956
2025-11-264,565.004,720.004,540.004,690.004,589.46110,555
2025-11-254,535.004,580.004,390.004,560.004,462.25110,060
2025-11-244,480.004,725.004,450.004,525.004,428.00238,419
2025-11-214,530.004,570.004,300.004,455.004,359.5094,165
2025-11-204,350.004,565.004,350.004,520.004,423.11118,077
2025-11-194,160.004,480.004,110.004,340.004,246.97206,465
2025-11-184,115.004,525.004,115.004,160.004,070.83415,428
2025-11-174,210.004,225.004,090.004,160.004,070.8338,875
2025-11-144,205.004,240.004,135.004,145.004,056.1539,802
2025-11-134,210.004,275.004,200.004,225.004,134.4318,667
2025-11-124,215.004,290.004,200.004,210.004,119.7537,206
2025-11-114,170.004,265.004,100.004,215.004,124.6556,189
2025-11-104,105.004,200.004,055.004,180.004,090.4054,099
2025-11-074,020.004,130.003,975.004,105.004,017.0049,559
2025-11-064,040.004,150.004,020.004,100.004,012.1164,745
2025-11-054,075.004,075.003,905.004,040.003,953.4063,542
2025-11-043,950.004,085.003,925.004,075.003,987.6585,917
2025-11-034,250.004,250.003,925.003,950.003,865.33273,624
2025-10-314,270.004,365.004,200.004,265.004,173.57104,629
2025-10-304,275.004,350.004,195.004,270.004,178.47146,889
2025-10-294,320.004,335.004,235.004,275.004,183.3638,571
2025-10-284,305.004,375.004,210.004,320.004,227.4086,204
2025-10-274,375.004,375.004,265.004,275.004,183.3639,203
2025-10-244,285.004,300.004,200.004,265.004,173.5762,670
← NewerPage 4 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.