Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,765.00 | 4,830.00 | 4,765.00 | 4,765.00 | 4,662.86 | 81,194 |
| 2025-07-23 | 4,730.00 | 4,815.00 | 4,640.00 | 4,800.00 | 4,697.11 | 83,148 |
| 2025-07-22 | 4,740.00 | 4,855.00 | 4,725.00 | 4,760.00 | 4,657.96 | 137,102 |
| 2025-07-21 | 5,020.00 | 5,080.00 | 4,520.00 | 4,740.00 | 4,638.39 | 623,166 |
| 2025-07-18 | 5,010.00 | 5,030.00 | 4,975.00 | 5,010.00 | 4,902.60 | 49,019 |
| 2025-07-17 | 5,000.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,892.82 | 42,495 |
| 2025-07-16 | 5,070.00 | 5,070.00 | 5,000.00 | 5,010.00 | 4,902.60 | 106,738 |
| 2025-07-15 | 5,060.00 | 5,080.00 | 5,010.00 | 5,030.00 | 4,922.18 | 50,891 |
| 2025-07-14 | 5,080.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,951.53 | 47,020 |
| 2025-07-11 | 5,080.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,971.10 | 67,539 |
| 2025-07-10 | 5,130.00 | 5,140.00 | 5,050.00 | 5,070.00 | 4,961.32 | 63,942 |
| 2025-07-09 | 5,140.00 | 5,150.00 | 5,070.00 | 5,110.00 | 5,000.46 | 34,038 |
| 2025-07-08 | 5,070.00 | 5,200.00 | 5,050.00 | 5,140.00 | 5,029.82 | 98,256 |
| 2025-07-07 | 5,230.00 | 5,260.00 | 5,070.00 | 5,070.00 | 4,961.32 | 99,740 |
| 2025-07-04 | 5,140.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,186.39 | 178,455 |
| 2025-07-03 | 5,170.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,029.82 | 60,592 |
| 2025-07-02 | 5,180.00 | 5,180.00 | 5,040.00 | 5,150.00 | 5,039.60 | 96,031 |
| 2025-07-01 | 5,200.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,068.96 | 73,027 |
| 2025-06-30 | 5,250.00 | 5,260.00 | 5,110.00 | 5,200.00 | 5,088.53 | 83,990 |
| 2025-06-27 | 5,380.00 | 5,400.00 | 5,210.00 | 5,250.00 | 5,137.46 | 86,729 |
| 2025-06-26 | 5,550.00 | 5,550.00 | 5,280.00 | 5,380.00 | 5,264.67 | 110,184 |
| 2025-06-25 | 5,490.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,372.32 | 176,579 |
| 2025-06-24 | 5,360.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,303.82 | 114,496 |
| 2025-06-23 | 5,350.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,196.17 | 78,159 |
| 2025-06-20 | 5,420.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,235.32 | 72,454 |
| 2025-06-19 | 5,340.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,294.03 | 131,966 |
| 2025-06-18 | 5,310.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,166.82 | 39,910 |
| 2025-06-17 | 5,350.00 | 5,450.00 | 5,220.00 | 5,310.00 | 5,196.17 | 90,103 |
| 2025-06-16 | 5,340.00 | 5,400.00 | 5,240.00 | 5,350.00 | 5,235.32 | 62,285 |
| 2025-06-13 | 5,450.00 | 5,490.00 | 5,290.00 | 5,340.00 | 5,225.53 | 145,504 |
| 2025-06-12 | 5,360.00 | 5,500.00 | 5,330.00 | 5,440.00 | 5,323.39 | 255,749 |
| 2025-06-11 | 5,310.00 | 5,345.00 | 5,280.00 | 5,290.00 | 5,176.60 | 67,449 |
| 2025-06-10 | 5,280.00 | 5,370.00 | 5,240.00 | 5,290.00 | 5,176.60 | 182,577 |
| 2025-06-09 | 5,250.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,157.03 | 120,441 |
| 2025-06-05 | 5,250.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,137.46 | 161,383 |
| 2025-06-04 | 5,220.00 | 5,360.00 | 5,090.00 | 5,250.00 | 5,137.46 | 112,836 |
| 2025-06-02 | 5,100.00 | 5,280.00 | 5,030.00 | 5,220.00 | 5,108.10 | 131,774 |
| 2025-05-30 | 5,110.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,990.68 | 35,887 |
| 2025-05-29 | 5,070.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,020.03 | 58,118 |
| 2025-05-28 | 5,080.00 | 5,140.00 | 5,060.00 | 5,060.00 | 4,951.53 | 33,914 |
| 2025-05-27 | 5,160.00 | 5,190.00 | 5,050.00 | 5,050.00 | 4,941.75 | 83,439 |
| 2025-05-26 | 5,150.00 | 5,240.00 | 5,110.00 | 5,210.00 | 5,098.32 | 61,783 |
| 2025-05-23 | 5,200.00 | 5,290.00 | 5,140.00 | 5,190.00 | 5,078.75 | 77,756 |
| 2025-05-22 | 5,270.00 | 5,270.00 | 5,150.00 | 5,150.00 | 5,039.60 | 37,452 |
| 2025-05-21 | 5,290.00 | 5,300.00 | 5,220.00 | 5,270.00 | 5,157.03 | 57,014 |
| 2025-05-20 | 5,230.00 | 5,490.00 | 5,230.00 | 5,280.00 | 5,166.82 | 102,053 |
| 2025-05-19 | 5,290.00 | 5,380.00 | 5,090.00 | 5,210.00 | 5,098.32 | 137,383 |
| 2025-05-16 | 5,380.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,176.60 | 82,545 |
| 2025-05-15 | 5,470.00 | 5,540.00 | 5,380.00 | 5,380.00 | 5,264.67 | 84,402 |
| 2025-05-14 | 5,530.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,372.32 | 95,617 |
| 2025-05-13 | 5,540.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,411.46 | 121,264 |
| 2025-05-12 | 5,580.00 | 5,600.00 | 5,480.00 | 5,540.00 | 5,421.24 | 173,690 |
| 2025-05-09 | 5,500.00 | 5,520.00 | 5,390.00 | 5,390.00 | 5,274.46 | 68,984 |
| 2025-05-08 | 5,510.00 | 5,580.00 | 5,230.00 | 5,500.00 | 5,382.10 | 129,075 |
| 2025-05-07 | 5,390.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,391.89 | 84,485 |
| 2025-05-02 | 5,350.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,274.46 | 81,623 |
| 2025-04-30 | 5,430.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,303.82 | 96,490 |
| 2025-04-29 | 5,390.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,372.32 | 76,059 |
| 2025-04-28 | 5,450.00 | 5,490.00 | 5,370.00 | 5,390.00 | 5,274.46 | 103,151 |
| 2025-04-25 | 5,510.00 | 5,550.00 | 5,430.00 | 5,450.00 | 5,333.17 | 142,821 |
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.