Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 136480.KQ stock page

HARIM Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,805.002,860.002,755.002,765.002,681.461,136,980
2023-10-302,810.002,860.002,775.002,800.002,715.401,074,823
2023-10-272,815.002,865.002,770.002,830.002,744.491,817,051
2023-10-262,935.003,075.002,790.002,805.002,720.2513,558,100
2023-10-252,810.002,935.002,795.002,835.002,749.344,756,540
2023-10-242,825.002,825.002,730.002,785.002,700.851,938,272
2023-10-232,900.003,155.002,785.002,795.002,710.5516,927,910
2023-10-202,720.002,755.002,705.002,745.002,662.06430,830
2023-10-192,795.002,795.002,740.002,745.002,662.06427,711
2023-10-182,770.002,825.002,770.002,795.002,710.55327,224
2023-10-172,760.002,800.002,760.002,785.002,700.85240,699
2023-10-162,780.002,795.002,745.002,760.002,676.61253,829
2023-10-132,760.002,825.002,760.002,780.002,696.01291,164
2023-10-122,800.002,800.002,760.002,785.002,700.85200,189
2023-10-112,735.002,790.002,735.002,775.002,691.16267,509
2023-10-102,765.002,775.002,715.002,720.002,637.82488,486
2023-10-062,700.002,790.002,700.002,765.002,681.46207,902
2023-10-052,740.002,770.002,720.002,725.002,642.67400,164
2023-10-042,760.002,795.002,725.002,740.002,657.21349,119
2023-09-272,720.002,800.002,715.002,800.002,715.40234,896
2023-09-262,745.002,770.002,715.002,760.002,676.61360,855
2023-09-252,740.002,780.002,740.002,745.002,662.06290,803
2023-09-222,770.002,855.002,725.002,770.002,686.31384,865
2023-09-212,820.002,825.002,775.002,775.002,691.16492,349
2023-09-202,825.002,855.002,810.002,820.002,734.80336,433
2023-09-192,885.002,885.002,820.002,820.002,734.80398,143
2023-09-182,900.002,900.002,860.002,860.002,773.59319,879
2023-09-152,865.002,920.002,850.002,890.002,802.68476,820
2023-09-142,835.002,865.002,830.002,855.002,768.74332,206
2023-09-132,845.002,875.002,800.002,835.002,749.34645,460
2023-09-122,865.002,925.002,850.002,850.002,763.89655,476
2023-09-112,920.002,930.002,855.002,865.002,778.44877,829
2023-09-082,910.002,985.002,890.002,930.002,841.47995,846
2023-09-072,910.002,940.002,865.002,905.002,817.23856,489
2023-09-062,940.002,965.002,900.002,915.002,826.93847,869
2023-09-053,010.003,030.002,930.002,935.002,846.321,767,247
2023-09-043,045.003,280.003,010.003,025.002,933.604,701,850
2023-09-013,090.003,115.003,050.003,055.002,962.701,242,892
2023-08-313,145.003,155.003,085.003,095.003,001.491,499,657
2023-08-303,120.003,185.003,120.003,140.003,045.131,812,516
2023-08-293,195.003,220.003,155.003,155.003,059.672,360,757
2023-08-283,305.003,305.003,175.003,190.003,093.624,555,541
2023-08-253,550.003,675.003,220.003,350.003,248.7835,990,312
2023-08-243,355.003,355.003,135.003,190.003,093.627,519,000
2023-08-233,255.003,330.003,145.003,260.003,161.509,584,067
2023-08-223,015.003,550.003,005.003,160.003,064.5240,751,859
2023-08-212,885.002,980.002,885.002,960.002,870.57762,399
2023-08-182,800.002,885.002,800.002,870.002,783.29307,408
2023-08-172,850.002,850.002,795.002,830.002,744.49301,580
2023-08-162,815.002,925.002,810.002,880.002,792.98619,983
2023-08-142,900.002,905.002,855.002,865.002,778.44283,993
2023-08-112,880.002,945.002,880.002,895.002,807.53608,481
2023-08-102,860.002,905.002,835.002,895.002,807.53516,463
2023-08-093,030.003,040.002,860.002,885.002,797.831,991,858
2023-08-082,805.002,835.002,785.002,835.002,749.34919,285
2023-08-072,810.002,840.002,770.002,840.002,754.19548,903
2023-08-042,750.002,825.002,745.002,810.002,725.10246,674
2023-08-032,780.002,780.002,725.002,780.002,696.01279,597
2023-08-022,800.002,800.002,755.002,780.002,696.01246,554
2023-08-012,785.002,820.002,765.002,800.002,715.40285,646
← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2820.0000 KRW
2021-12-2930.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.