Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 136480.KQ stock page

HARIM Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-072,995.003,040.002,985.002,990.002,899.66739,432
2023-02-062,960.002,995.002,940.002,995.002,904.51770,431
2023-02-032,920.002,965.002,900.002,940.002,851.17509,137
2023-02-022,910.002,920.002,900.002,920.002,831.78229,413
2023-02-012,915.002,915.002,890.002,890.002,802.68334,847
2023-01-312,910.002,925.002,895.002,900.002,812.38367,234
2023-01-302,915.002,935.002,905.002,915.002,826.93471,312
2023-01-272,910.002,915.002,890.002,910.002,822.08388,142
2023-01-262,870.002,910.002,870.002,910.002,822.08474,224
2023-01-252,860.002,895.002,850.002,895.002,807.53665,270
2023-01-202,810.002,835.002,810.002,835.002,749.34166,461
2023-01-192,805.002,830.002,790.002,820.002,734.80287,613
2023-01-182,800.002,815.002,790.002,800.002,715.40171,325
2023-01-172,840.002,840.002,740.002,810.002,725.10296,552
2023-01-162,805.002,840.002,795.002,840.002,754.19417,403
2023-01-132,785.002,800.002,780.002,800.002,715.40276,955
2023-01-122,785.002,790.002,780.002,785.002,700.85141,198
2023-01-112,785.002,790.002,770.002,780.002,696.01253,410
2023-01-102,760.002,785.002,750.002,780.002,696.01298,938
2023-01-092,760.002,765.002,730.002,760.002,676.61260,615
2023-01-062,710.002,760.002,695.002,735.002,652.36317,381
2023-01-052,685.002,725.002,685.002,710.002,628.12146,916
2023-01-042,670.002,705.002,650.002,705.002,623.27174,892
2023-01-032,685.002,685.002,625.002,670.002,589.33403,055
2023-01-022,715.002,730.002,685.002,695.002,613.57190,765
2022-12-292,715.002,740.002,690.002,715.002,632.97249,040
2022-12-282,730.002,750.002,705.002,730.002,647.52204,168
2022-12-272,710.002,745.002,710.002,730.002,628.12167,984
2022-12-262,740.002,755.002,720.002,725.002,623.31178,696
2022-12-232,760.002,765.002,730.002,740.002,637.75203,426
2022-12-222,750.002,790.002,745.002,775.002,671.44286,358
2022-12-212,720.002,760.002,700.002,750.002,647.37243,061
2022-12-202,740.002,750.002,710.002,720.002,618.49244,816
2022-12-192,740.002,760.002,730.002,740.002,637.75153,722
2022-12-162,725.002,760.002,720.002,740.002,637.75122,356
2022-12-152,780.002,785.002,755.002,765.002,661.81102,006
2022-12-142,800.002,800.002,770.002,780.002,676.25261,127
2022-12-132,750.002,830.002,740.002,775.002,671.44350,871
2022-12-122,720.002,745.002,700.002,730.002,628.12214,284
2022-12-092,730.002,740.002,715.002,720.002,618.49177,634
2022-12-082,695.002,730.002,685.002,730.002,628.12285,451
2022-12-072,680.002,720.002,670.002,690.002,589.61268,373
2022-12-062,705.002,735.002,680.002,700.002,599.24248,776
2022-12-052,755.002,795.002,735.002,740.002,637.75684,927
2022-12-022,740.002,760.002,720.002,725.002,623.31201,698
2022-12-012,770.002,775.002,745.002,750.002,647.37273,632
2022-11-302,710.002,755.002,710.002,745.002,642.56215,981
2022-11-292,705.002,725.002,665.002,720.002,618.49495,102
2022-11-282,775.002,775.002,720.002,725.002,623.31282,417
2022-11-252,830.002,830.002,745.002,765.002,661.81655,087
2022-11-242,850.002,855.002,805.002,815.002,709.95513,649
2022-11-232,815.002,855.002,805.002,845.002,738.83424,793
2022-11-222,830.002,850.002,795.002,800.002,695.51438,957
2022-11-212,915.002,920.002,820.002,835.002,729.201,101,940
2022-11-182,850.002,870.002,840.002,845.002,738.83624,703
2022-11-172,855.002,865.002,820.002,850.002,743.64391,798
2022-11-162,860.002,880.002,845.002,865.002,758.08519,062
2022-11-152,870.002,870.002,815.002,840.002,734.02412,059
2022-11-142,790.002,870.002,785.002,845.002,738.831,521,447
2022-11-112,820.002,855.002,745.002,785.002,681.071,543,809
← NewerPage 16 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.