Heerim Architects & Planners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,530.00 | 4,580.00 | 4,510.00 | 4,560.00 | 4,329.45 | 58,445 |
| 2024-10-25 | 4,480.00 | 4,530.00 | 4,400.00 | 4,530.00 | 4,300.96 | 80,819 |
| 2024-10-24 | 4,655.00 | 4,720.00 | 4,465.00 | 4,505.00 | 4,277.23 | 110,813 |
| 2024-10-23 | 4,580.00 | 4,695.00 | 4,560.00 | 4,655.00 | 4,419.64 | 110,675 |
| 2024-10-22 | 4,745.00 | 4,815.00 | 4,610.00 | 4,635.00 | 4,400.65 | 132,519 |
| 2024-10-21 | 4,800.00 | 4,865.00 | 4,765.00 | 4,790.00 | 4,547.82 | 26,267 |
| 2024-10-18 | 4,855.00 | 4,920.00 | 4,765.00 | 4,800.00 | 4,557.31 | 96,947 |
| 2024-10-17 | 5,050.00 | 5,090.00 | 4,850.00 | 4,875.00 | 4,628.52 | 193,351 |
| 2024-10-16 | 5,090.00 | 5,150.00 | 5,070.00 | 5,090.00 | 4,832.65 | 47,981 |
| 2024-10-15 | 5,100.00 | 5,170.00 | 5,070.00 | 5,110.00 | 4,851.64 | 62,615 |
| 2024-10-14 | 5,140.00 | 5,300.00 | 5,060.00 | 5,100.00 | 4,842.14 | 101,607 |
| 2024-10-11 | 5,240.00 | 5,340.00 | 5,170.00 | 5,170.00 | 4,908.60 | 90,734 |
| 2024-10-10 | 5,180.00 | 5,380.00 | 5,180.00 | 5,240.00 | 4,975.06 | 126,291 |
| 2024-10-08 | 5,170.00 | 5,240.00 | 5,140.00 | 5,150.00 | 4,889.62 | 44,222 |
| 2024-10-07 | 5,110.00 | 5,230.00 | 5,040.00 | 5,210.00 | 4,946.58 | 74,274 |
| 2024-10-04 | 5,070.00 | 5,120.00 | 5,030.00 | 5,100.00 | 4,842.14 | 51,701 |
| 2024-10-02 | 5,160.00 | 5,180.00 | 5,070.00 | 5,070.00 | 4,813.66 | 65,330 |
| 2024-09-30 | 5,160.00 | 5,220.00 | 5,110.00 | 5,200.00 | 4,937.09 | 60,735 |
| 2024-09-27 | 5,250.00 | 5,280.00 | 5,160.00 | 5,200.00 | 4,937.09 | 51,016 |
| 2024-09-26 | 5,160.00 | 5,240.00 | 5,140.00 | 5,240.00 | 4,975.06 | 52,163 |
| 2024-09-25 | 5,180.00 | 5,230.00 | 5,130.00 | 5,140.00 | 4,880.12 | 51,604 |
| 2024-09-24 | 5,080.00 | 5,170.00 | 5,080.00 | 5,160.00 | 4,899.11 | 43,870 |
| 2024-09-23 | 5,130.00 | 5,130.00 | 5,070.00 | 5,100.00 | 4,842.14 | 28,086 |
| 2024-09-20 | 5,100.00 | 5,160.00 | 5,090.00 | 5,130.00 | 4,870.63 | 76,970 |
| 2024-09-19 | 5,140.00 | 5,170.00 | 5,010.00 | 5,070.00 | 4,813.66 | 55,393 |
| 2024-09-13 | 5,160.00 | 5,160.00 | 5,080.00 | 5,140.00 | 4,880.12 | 39,373 |
| 2024-09-12 | 5,000.00 | 5,140.00 | 4,950.00 | 5,130.00 | 4,870.63 | 61,234 |
| 2024-09-11 | 4,965.00 | 5,170.00 | 4,940.00 | 4,990.00 | 4,737.70 | 64,275 |
| 2024-09-10 | 5,080.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,732.96 | 69,608 |
| 2024-09-09 | 4,750.00 | 5,080.00 | 4,750.00 | 5,080.00 | 4,823.15 | 81,797 |
| 2024-09-06 | 5,000.00 | 5,040.00 | 4,835.00 | 4,875.00 | 4,628.52 | 134,118 |
| 2024-09-05 | 5,220.00 | 5,290.00 | 4,980.00 | 5,030.00 | 4,775.68 | 182,625 |
| 2024-09-04 | 5,100.00 | 5,330.00 | 5,100.00 | 5,240.00 | 4,975.06 | 100,861 |
| 2024-09-03 | 5,340.00 | 5,420.00 | 5,220.00 | 5,340.00 | 5,070.01 | 90,114 |
| 2024-09-02 | 5,270.00 | 5,330.00 | 5,230.00 | 5,320.00 | 5,051.02 | 48,975 |
| 2024-08-30 | 5,250.00 | 5,330.00 | 5,220.00 | 5,300.00 | 5,032.03 | 57,964 |
| 2024-08-29 | 5,270.00 | 5,370.00 | 5,200.00 | 5,250.00 | 4,984.56 | 82,052 |
| 2024-08-28 | 5,520.00 | 5,580.00 | 5,310.00 | 5,310.00 | 5,041.53 | 170,615 |
| 2024-08-27 | 5,500.00 | 5,580.00 | 5,410.00 | 5,510.00 | 5,231.41 | 68,455 |
| 2024-08-26 | 5,630.00 | 5,640.00 | 5,530.00 | 5,530.00 | 5,250.40 | 104,712 |
| 2024-08-23 | 5,530.00 | 5,680.00 | 5,530.00 | 5,650.00 | 5,364.34 | 156,826 |
| 2024-08-22 | 5,800.00 | 5,800.00 | 5,550.00 | 5,620.00 | 5,335.85 | 123,049 |
| 2024-08-21 | 5,580.00 | 5,820.00 | 5,560.00 | 5,700.00 | 5,411.81 | 229,039 |
| 2024-08-20 | 5,480.00 | 5,660.00 | 5,480.00 | 5,640.00 | 5,354.84 | 110,226 |
| 2024-08-19 | 5,600.00 | 5,620.00 | 5,470.00 | 5,470.00 | 5,193.44 | 126,981 |
| 2024-08-16 | 5,780.00 | 5,840.00 | 5,520.00 | 5,590.00 | 5,307.37 | 303,669 |
| 2024-08-14 | 5,790.00 | 5,820.00 | 5,720.00 | 5,730.00 | 5,440.29 | 95,009 |
| 2024-08-13 | 5,790.00 | 5,850.00 | 5,570.00 | 5,750.00 | 5,459.28 | 167,619 |
| 2024-08-12 | 5,770.00 | 5,890.00 | 5,770.00 | 5,820.00 | 5,525.74 | 117,652 |
| 2024-08-09 | 5,680.00 | 5,930.00 | 5,670.00 | 5,840.00 | 5,544.73 | 173,512 |
| 2024-08-08 | 5,640.00 | 5,730.00 | 5,520.00 | 5,580.00 | 5,297.87 | 133,169 |
| 2024-08-07 | 5,520.00 | 6,000.00 | 5,520.00 | 5,760.00 | 5,468.77 | 311,377 |
| 2024-08-06 | 5,210.00 | 5,690.00 | 5,210.00 | 5,520.00 | 5,240.91 | 410,129 |
| 2024-08-05 | 6,000.00 | 6,330.00 | 5,040.00 | 5,290.00 | 5,022.54 | 544,728 |
| 2024-08-02 | 6,580.00 | 6,670.00 | 6,300.00 | 6,320.00 | 6,000.46 | 367,700 |
| 2024-08-01 | 6,600.00 | 7,240.00 | 6,570.00 | 6,730.00 | 6,389.73 | 2,010,111 |
| 2024-07-31 | 6,790.00 | 6,860.00 | 6,570.00 | 6,600.00 | 6,266.30 | 404,675 |
| 2024-07-30 | 6,820.00 | 6,960.00 | 6,610.00 | 6,810.00 | 6,465.69 | 502,174 |
| 2024-07-29 | 6,960.00 | 7,010.00 | 6,810.00 | 6,870.00 | 6,522.65 | 449,588 |
| 2024-07-26 | 6,580.00 | 7,160.00 | 6,580.00 | 7,090.00 | 6,731.53 | 1,906,665 |
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.