Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,490.00 | 5,500.00 | 5,280.00 | 5,320.00 | 5,205.96 | 151,441 |
| 2025-01-22 | 5,330.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,362.53 | 261,183 |
| 2025-01-21 | 5,310.00 | 5,400.00 | 5,290.00 | 5,330.00 | 5,215.74 | 209,023 |
| 2025-01-20 | 5,390.00 | 5,420.00 | 5,270.00 | 5,280.00 | 5,166.82 | 122,922 |
| 2025-01-17 | 5,360.00 | 5,430.00 | 5,260.00 | 5,420.00 | 5,303.82 | 118,793 |
| 2025-01-16 | 5,250.00 | 5,390.00 | 5,220.00 | 5,350.00 | 5,235.32 | 180,499 |
| 2025-01-15 | 5,230.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,088.53 | 128,953 |
| 2025-01-14 | 5,340.00 | 5,350.00 | 5,200.00 | 5,240.00 | 5,127.67 | 141,140 |
| 2025-01-13 | 5,320.00 | 5,360.00 | 5,190.00 | 5,280.00 | 5,166.82 | 230,693 |
| 2025-01-10 | 5,140.00 | 5,340.00 | 5,070.00 | 5,340.00 | 5,225.53 | 224,968 |
| 2025-01-09 | 5,070.00 | 5,140.00 | 4,995.00 | 5,110.00 | 5,000.46 | 114,088 |
| 2025-01-08 | 5,100.00 | 5,130.00 | 5,010.00 | 5,060.00 | 4,951.53 | 116,547 |
| 2025-01-07 | 5,110.00 | 5,280.00 | 5,090.00 | 5,160.00 | 5,049.39 | 208,479 |
| 2025-01-06 | 5,010.00 | 5,110.00 | 5,010.00 | 5,080.00 | 4,971.10 | 91,576 |
| 2025-01-03 | 4,985.00 | 5,070.00 | 4,955.00 | 5,020.00 | 4,912.39 | 85,561 |
| 2025-01-02 | 4,900.00 | 5,080.00 | 4,890.00 | 5,000.00 | 4,892.82 | 82,686 |
| 2024-12-30 | 4,760.00 | 4,970.00 | 4,745.00 | 4,960.00 | 4,853.68 | 59,333 |
| 2024-12-27 | 4,950.00 | 5,020.00 | 4,810.00 | 4,810.00 | 4,706.89 | 177,054 |
| 2024-12-26 | 5,130.00 | 5,150.00 | 4,995.00 | 5,040.00 | 4,785.18 | 132,937 |
| 2024-12-24 | 5,120.00 | 5,150.00 | 5,030.00 | 5,150.00 | 4,889.62 | 98,006 |
| 2024-12-23 | 5,100.00 | 5,180.00 | 5,090.00 | 5,110.00 | 4,851.64 | 136,282 |
| 2024-12-20 | 5,250.00 | 5,250.00 | 5,080.00 | 5,080.00 | 4,823.15 | 141,775 |
| 2024-12-19 | 5,130.00 | 5,370.00 | 5,090.00 | 5,260.00 | 4,994.05 | 254,895 |
| 2024-12-18 | 5,320.00 | 5,320.00 | 5,170.00 | 5,250.00 | 4,984.56 | 119,134 |
| 2024-12-17 | 5,260.00 | 5,310.00 | 5,160.00 | 5,280.00 | 5,013.04 | 183,446 |
| 2024-12-16 | 5,110.00 | 5,170.00 | 5,080.00 | 5,170.00 | 4,908.60 | 172,017 |
| 2024-12-13 | 5,010.00 | 5,140.00 | 4,975.00 | 5,120.00 | 4,861.13 | 237,963 |
| 2024-12-12 | 5,020.00 | 5,050.00 | 4,840.00 | 4,970.00 | 4,718.72 | 280,341 |
| 2024-12-11 | 4,780.00 | 5,040.00 | 4,780.00 | 5,020.00 | 4,766.19 | 380,920 |
| 2024-12-10 | 4,600.00 | 4,990.00 | 4,520.00 | 4,825.00 | 4,581.05 | 785,658 |
| 2024-12-09 | 4,650.00 | 4,650.00 | 4,250.00 | 4,400.00 | 4,177.54 | 460,056 |
| 2024-12-06 | 4,870.00 | 5,010.00 | 4,485.00 | 4,650.00 | 4,414.90 | 573,355 |
| 2024-12-05 | 5,120.00 | 5,170.00 | 4,870.00 | 4,925.00 | 4,675.99 | 306,638 |
| 2024-12-04 | 5,310.00 | 5,450.00 | 5,040.00 | 5,120.00 | 4,861.13 | 439,415 |
| 2024-12-03 | 5,480.00 | 5,610.00 | 5,480.00 | 5,560.00 | 5,278.89 | 200,282 |
| 2024-12-02 | 5,660.00 | 5,780.00 | 5,560.00 | 5,560.00 | 5,278.89 | 282,078 |
| 2024-11-29 | 5,690.00 | 5,900.00 | 5,670.00 | 5,680.00 | 5,392.82 | 344,237 |
| 2024-11-28 | 6,010.00 | 6,020.00 | 5,780.00 | 5,780.00 | 5,487.76 | 379,155 |
| 2024-11-27 | 6,070.00 | 6,660.00 | 5,840.00 | 5,960.00 | 5,658.66 | 3,103,952 |
| 2024-11-26 | 6,180.00 | 6,320.00 | 5,930.00 | 5,950.00 | 5,649.17 | 1,093,140 |
| 2024-11-25 | 5,980.00 | 6,100.00 | 5,860.00 | 5,970.00 | 5,668.16 | 990,310 |
| 2024-11-22 | 5,860.00 | 6,000.00 | 5,770.00 | 5,880.00 | 5,582.71 | 1,145,888 |
| 2024-11-21 | 5,570.00 | 6,440.00 | 5,490.00 | 5,970.00 | 5,668.16 | 7,620,913 |
| 2024-11-20 | 5,600.00 | 5,620.00 | 5,340.00 | 5,390.00 | 5,117.48 | 604,018 |
| 2024-11-19 | 5,780.00 | 5,850.00 | 5,570.00 | 5,760.00 | 5,468.77 | 764,875 |
| 2024-11-18 | 6,060.00 | 6,180.00 | 5,810.00 | 5,880.00 | 5,582.71 | 1,062,604 |
| 2024-11-15 | 5,810.00 | 6,800.00 | 5,700.00 | 6,250.00 | 5,934.00 | 8,120,243 |
| 2024-11-14 | 5,560.00 | 6,590.00 | 5,560.00 | 5,900.00 | 5,601.70 | 12,037,680 |
| 2024-11-13 | 6,040.00 | 6,140.00 | 5,300.00 | 5,530.00 | 5,250.40 | 2,443,235 |
| 2024-11-12 | 4,925.00 | 6,290.00 | 4,800.00 | 6,180.00 | 5,867.54 | 11,339,320 |
| 2024-11-11 | 4,980.00 | 5,090.00 | 4,890.00 | 4,925.00 | 4,675.99 | 387,980 |
| 2024-11-08 | 4,860.00 | 4,990.00 | 4,845.00 | 4,890.00 | 4,642.76 | 170,893 |
| 2024-11-07 | 4,865.00 | 4,910.00 | 4,750.00 | 4,850.00 | 4,604.78 | 234,570 |
| 2024-11-06 | 4,735.00 | 5,070.00 | 4,700.00 | 5,030.00 | 4,775.68 | 945,517 |
| 2024-11-05 | 4,760.00 | 4,785.00 | 4,700.00 | 4,730.00 | 4,490.85 | 91,784 |
| 2024-11-04 | 4,670.00 | 4,760.00 | 4,560.00 | 4,750.00 | 4,509.84 | 134,988 |
| 2024-11-01 | 4,745.00 | 4,755.00 | 4,640.00 | 4,675.00 | 4,438.63 | 122,084 |
| 2024-10-31 | 4,720.00 | 4,790.00 | 4,640.00 | 4,745.00 | 4,505.09 | 244,418 |
| 2024-10-30 | 4,570.00 | 5,390.00 | 4,555.00 | 4,815.00 | 4,571.55 | 3,908,215 |
| 2024-10-29 | 4,540.00 | 4,580.00 | 4,400.00 | 4,580.00 | 4,348.43 | 57,107 |
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.