Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2025-10-234,385.004,390.004,280.004,285.004,193.1552,098
2025-10-224,385.004,420.004,320.004,385.004,291.0066,891
2025-10-214,330.004,555.004,330.004,385.004,291.00131,291
2025-10-204,265.004,315.004,260.004,300.004,207.8232,932
2025-10-174,310.004,400.004,240.004,305.004,212.7298,276
2025-10-164,285.004,335.004,255.004,280.004,188.2538,499
2025-10-154,220.004,280.004,220.004,280.004,188.2549,671
2025-10-144,260.004,300.004,210.004,215.004,124.6551,199
2025-10-134,250.004,295.004,200.004,255.004,163.7934,901
2025-10-104,240.004,295.004,240.004,250.004,158.9032,169
2025-10-024,240.004,285.004,230.004,240.004,149.1139,293
2025-10-014,280.004,310.004,255.004,260.004,168.6831,754
2025-09-304,260.004,335.004,260.004,275.004,183.3636,247
2025-09-294,270.004,285.004,260.004,260.004,168.6830,117
2025-09-264,310.004,310.004,240.004,260.004,168.6872,319
2025-09-254,370.004,385.004,305.004,345.004,251.8635,894
2025-09-244,410.004,420.004,360.004,370.004,276.3249,020
2025-09-234,455.004,490.004,420.004,420.004,325.2541,753
2025-09-224,480.004,495.004,455.004,475.004,379.0719,858
2025-09-194,475.004,515.004,475.004,480.004,383.9722,364
2025-09-184,520.004,520.004,465.004,475.004,379.0736,903
2025-09-174,460.004,520.004,450.004,520.004,423.1144,498
2025-09-164,510.004,560.004,475.004,525.004,428.0061,082
2025-09-154,620.004,665.004,545.004,560.004,462.25118,038
2025-09-124,650.004,720.004,610.004,620.004,520.9677,569
2025-09-114,630.004,715.004,620.004,645.004,545.4339,151
2025-09-104,665.004,690.004,600.004,630.004,530.7551,754
2025-09-094,600.004,665.004,550.004,640.004,540.5458,129
2025-09-084,590.004,665.004,540.004,655.004,555.2150,004
2025-09-054,550.004,615.004,550.004,590.004,491.6140,603
2025-09-044,450.004,580.004,450.004,545.004,447.5743,295
2025-09-034,445.004,475.004,415.004,450.004,354.6129,656
2025-09-024,470.004,500.004,445.004,445.004,349.7230,222
2025-09-014,445.004,500.004,425.004,445.004,349.7240,059
2025-08-294,555.004,565.004,490.004,500.004,403.5446,663
2025-08-284,565.004,580.004,530.004,530.004,432.8924,987
2025-08-274,610.004,615.004,550.004,565.004,467.1426,319
2025-08-264,635.004,635.004,560.004,610.004,511.1825,040
2025-08-254,605.004,655.004,605.004,625.004,525.8622,774
2025-08-224,560.004,665.004,545.004,605.004,506.2948,926
2025-08-214,600.004,660.004,560.004,605.004,506.2935,515
2025-08-204,705.004,740.004,510.004,600.004,501.3972,235
2025-08-194,630.004,995.004,605.004,680.004,579.68335,287
2025-08-184,665.004,675.004,540.004,600.004,501.3941,050
2025-08-144,685.004,775.004,640.004,665.004,565.0034,643
2025-08-134,785.004,830.004,720.004,720.004,618.8246,969
2025-08-124,835.004,885.004,785.004,810.004,706.8937,392
2025-08-114,820.004,950.004,820.004,880.004,775.3973,347
2025-08-084,920.004,930.004,800.004,820.004,716.68100,856
2025-08-074,740.004,810.004,735.004,785.004,682.4363,414
2025-08-064,600.004,725.004,600.004,690.004,589.4635,810
2025-08-054,615.004,700.004,605.004,640.004,540.5434,868
2025-08-044,570.004,630.004,465.004,600.004,501.3928,922
2025-08-014,700.004,700.004,550.004,570.004,472.0470,459
2025-07-314,705.004,785.004,695.004,770.004,667.7540,167
2025-07-304,620.004,755.004,600.004,705.004,604.1452,772
2025-07-294,595.004,695.004,520.004,615.004,516.0782,633
2025-07-284,720.004,755.004,595.004,595.004,496.50131,634
2025-07-254,720.004,780.004,695.004,725.004,623.7145,708
2025-07-244,765.004,830.004,765.004,765.004,662.8681,194
← NewerPage 5 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.