Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,500.00 | 5,540.00 | 5,420.00 | 5,500.00 | 5,382.10 | 126,077 |
| 2025-04-23 | 5,490.00 | 5,560.00 | 5,430.00 | 5,530.00 | 5,411.46 | 219,828 |
| 2025-04-22 | 5,650.00 | 5,720.00 | 5,470.00 | 5,530.00 | 5,411.46 | 460,696 |
| 2025-04-21 | 5,450.00 | 5,770.00 | 5,420.00 | 5,590.00 | 5,470.17 | 1,584,683 |
| 2025-04-18 | 5,060.00 | 5,980.00 | 5,010.00 | 5,500.00 | 5,382.10 | 4,431,538 |
| 2025-04-17 | 5,040.00 | 5,080.00 | 4,995.00 | 5,060.00 | 4,951.53 | 40,967 |
| 2025-04-16 | 5,030.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,931.96 | 80,448 |
| 2025-04-15 | 4,945.00 | 5,060.00 | 4,935.00 | 5,040.00 | 4,931.96 | 98,933 |
| 2025-04-14 | 4,900.00 | 4,960.00 | 4,815.00 | 4,935.00 | 4,829.21 | 57,999 |
| 2025-04-11 | 4,825.00 | 4,910.00 | 4,775.00 | 4,895.00 | 4,790.07 | 44,892 |
| 2025-04-10 | 4,685.00 | 4,840.00 | 4,665.00 | 4,840.00 | 4,736.25 | 71,680 |
| 2025-04-09 | 4,640.00 | 4,670.00 | 4,500.00 | 4,550.00 | 4,452.47 | 52,871 |
| 2025-04-08 | 4,610.00 | 4,760.00 | 4,610.00 | 4,650.00 | 4,550.32 | 120,344 |
| 2025-04-07 | 4,910.00 | 4,910.00 | 4,460.00 | 4,560.00 | 4,462.25 | 220,861 |
| 2025-04-04 | 4,960.00 | 5,030.00 | 4,770.00 | 4,950.00 | 4,843.89 | 152,393 |
| 2025-04-03 | 4,885.00 | 4,980.00 | 4,825.00 | 4,960.00 | 4,853.68 | 55,867 |
| 2025-04-02 | 4,990.00 | 5,020.00 | 4,860.00 | 4,930.00 | 4,824.32 | 52,233 |
| 2025-04-01 | 4,820.00 | 5,010.00 | 4,820.00 | 4,985.00 | 4,878.14 | 60,258 |
| 2025-03-31 | 4,935.00 | 4,935.00 | 4,795.00 | 4,820.00 | 4,716.68 | 112,408 |
| 2025-03-28 | 5,050.00 | 5,050.00 | 4,935.00 | 4,955.00 | 4,848.78 | 88,651 |
| 2025-03-27 | 5,060.00 | 5,170.00 | 5,010.00 | 5,070.00 | 4,961.32 | 88,922 |
| 2025-03-26 | 5,100.00 | 5,130.00 | 5,000.00 | 5,060.00 | 4,951.53 | 77,349 |
| 2025-03-25 | 5,110.00 | 5,210.00 | 5,010.00 | 5,060.00 | 4,951.53 | 81,986 |
| 2025-03-24 | 5,010.00 | 5,180.00 | 5,000.00 | 5,100.00 | 4,990.68 | 43,457 |
| 2025-03-21 | 5,020.00 | 5,110.00 | 4,985.00 | 5,050.00 | 4,941.75 | 69,157 |
| 2025-03-20 | 5,210.00 | 5,220.00 | 4,990.00 | 5,010.00 | 4,902.60 | 146,912 |
| 2025-03-19 | 5,320.00 | 5,350.00 | 5,180.00 | 5,180.00 | 5,068.96 | 144,044 |
| 2025-03-18 | 5,430.00 | 5,450.00 | 5,270.00 | 5,370.00 | 5,254.89 | 89,394 |
| 2025-03-17 | 5,360.00 | 5,430.00 | 5,290.00 | 5,430.00 | 5,313.60 | 74,056 |
| 2025-03-14 | 5,350.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,205.96 | 51,973 |
| 2025-03-13 | 5,380.00 | 5,570.00 | 5,310.00 | 5,320.00 | 5,205.96 | 111,428 |
| 2025-03-12 | 5,500.00 | 5,550.00 | 5,350.00 | 5,370.00 | 5,254.89 | 106,575 |
| 2025-03-11 | 5,260.00 | 5,470.00 | 5,260.00 | 5,450.00 | 5,333.17 | 73,838 |
| 2025-03-10 | 5,520.00 | 5,520.00 | 5,350.00 | 5,460.00 | 5,342.96 | 69,565 |
| 2025-03-07 | 5,510.00 | 5,620.00 | 5,480.00 | 5,500.00 | 5,382.10 | 62,916 |
| 2025-03-06 | 5,640.00 | 5,670.00 | 5,500.00 | 5,530.00 | 5,411.46 | 85,836 |
| 2025-03-05 | 5,360.00 | 5,650.00 | 5,360.00 | 5,640.00 | 5,519.10 | 112,151 |
| 2025-03-04 | 5,300.00 | 5,410.00 | 4,800.00 | 5,340.00 | 5,225.53 | 152,441 |
| 2025-02-28 | 5,550.00 | 5,720.00 | 5,410.00 | 5,440.00 | 5,323.39 | 191,186 |
| 2025-02-27 | 5,770.00 | 5,850.00 | 5,610.00 | 5,640.00 | 5,519.10 | 135,748 |
| 2025-02-26 | 5,810.00 | 5,920.00 | 5,770.00 | 5,770.00 | 5,646.31 | 214,394 |
| 2025-02-25 | 5,720.00 | 5,820.00 | 5,670.00 | 5,760.00 | 5,636.53 | 124,065 |
| 2025-02-24 | 5,650.00 | 5,890.00 | 5,620.00 | 5,770.00 | 5,646.31 | 233,026 |
| 2025-02-21 | 5,700.00 | 5,720.00 | 5,600.00 | 5,670.00 | 5,548.46 | 110,037 |
| 2025-02-20 | 5,810.00 | 5,810.00 | 5,690.00 | 5,720.00 | 5,597.38 | 209,154 |
| 2025-02-19 | 6,030.00 | 6,040.00 | 5,760.00 | 5,860.00 | 5,734.38 | 563,743 |
| 2025-02-18 | 5,650.00 | 5,830.00 | 5,640.00 | 5,780.00 | 5,656.10 | 347,308 |
| 2025-02-17 | 5,600.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,470.17 | 120,113 |
| 2025-02-14 | 5,650.00 | 5,700.00 | 5,490.00 | 5,590.00 | 5,470.17 | 245,759 |
| 2025-02-13 | 5,710.00 | 5,920.00 | 5,570.00 | 5,600.00 | 5,479.96 | 1,065,840 |
| 2025-02-12 | 5,550.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,362.53 | 153,828 |
| 2025-02-11 | 5,470.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,382.10 | 167,694 |
| 2025-02-10 | 5,550.00 | 5,590.00 | 5,460.00 | 5,500.00 | 5,382.10 | 241,308 |
| 2025-02-07 | 5,440.00 | 5,600.00 | 5,350.00 | 5,520.00 | 5,401.67 | 515,951 |
| 2025-02-06 | 5,250.00 | 5,820.00 | 5,250.00 | 5,440.00 | 5,323.39 | 2,787,904 |
| 2025-02-05 | 5,190.00 | 5,240.00 | 5,160.00 | 5,200.00 | 5,088.53 | 69,288 |
| 2025-02-04 | 5,090.00 | 5,240.00 | 5,090.00 | 5,220.00 | 5,108.10 | 121,189 |
| 2025-02-03 | 5,110.00 | 5,140.00 | 5,010.00 | 5,080.00 | 4,971.10 | 131,954 |
| 2025-01-31 | 5,400.00 | 5,400.00 | 5,180.00 | 5,220.00 | 5,108.10 | 190,881 |
| 2025-01-24 | 5,330.00 | 5,860.00 | 5,280.00 | 5,480.00 | 5,362.53 | 620,523 |
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.