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
2022-11-102,800.002,835.002,790.002,830.002,724.39424,119
2022-11-092,800.002,820.002,795.002,815.002,709.95297,789
2022-11-082,800.002,810.002,785.002,800.002,695.51287,043
2022-11-072,800.002,815.002,770.002,785.002,681.07397,804
2022-11-042,715.002,805.002,710.002,785.002,681.07904,180
2022-11-032,670.002,735.002,665.002,735.002,632.93334,251
2022-11-022,695.002,725.002,690.002,710.002,608.87287,906
2022-11-012,675.002,715.002,660.002,710.002,608.87290,221
2022-10-312,670.002,725.002,650.002,690.002,589.61553,847
2022-10-282,625.002,660.002,625.002,650.002,551.11156,856
2022-10-272,610.002,655.002,610.002,650.002,551.11191,953
2022-10-262,650.002,660.002,620.002,625.002,527.04167,603
2022-10-252,640.002,665.002,630.002,640.002,541.48260,418
2022-10-242,640.002,660.002,620.002,640.002,541.48220,529
2022-10-212,630.002,665.002,605.002,610.002,512.60160,630
2022-10-202,650.002,670.002,620.002,660.002,560.73221,174
2022-10-192,670.002,695.002,635.002,660.002,560.73325,179
2022-10-182,630.002,665.002,600.002,665.002,565.55362,397
2022-10-172,560.002,610.002,505.002,605.002,507.79179,935
2022-10-142,540.002,600.002,530.002,590.002,493.34339,182
2022-10-132,550.002,575.002,500.002,510.002,416.33340,220
2022-10-122,535.002,635.002,500.002,590.002,493.34360,932
2022-10-112,600.002,620.002,555.002,560.002,464.46314,095
2022-10-072,620.002,645.002,605.002,640.002,541.48206,195
2022-10-062,625.002,650.002,605.002,630.002,531.85271,312
2022-10-052,625.002,665.002,580.002,600.002,502.97335,338
2022-10-042,570.002,620.002,545.002,610.002,512.60359,448
2022-09-302,490.002,570.002,485.002,540.002,445.21377,503
2022-09-292,530.002,590.002,530.002,540.002,445.21460,311
2022-09-282,550.002,635.002,480.002,490.002,397.08691,876
2022-09-272,515.002,650.002,515.002,575.002,478.90614,438
2022-09-262,720.002,730.002,570.002,580.002,483.721,297,052
2022-09-232,810.002,840.002,750.002,750.002,647.37576,127
2022-09-222,770.002,885.002,760.002,820.002,714.761,058,158
2022-09-212,770.002,805.002,765.002,780.002,676.25268,611
2022-09-202,775.002,820.002,765.002,775.002,671.44341,048
2022-09-192,780.002,820.002,765.002,765.002,661.81298,322
2022-09-162,775.002,810.002,770.002,780.002,676.25248,199
2022-09-152,800.002,825.002,775.002,775.002,671.44241,066
2022-09-142,770.002,820.002,765.002,810.002,705.13257,358
2022-09-132,785.002,835.002,785.002,825.002,719.57237,779
2022-09-082,810.002,820.002,770.002,780.002,676.25203,023
2022-09-072,815.002,825.002,770.002,770.002,666.63417,707
2022-09-062,805.002,855.002,805.002,830.002,724.39207,784
2022-09-052,825.002,865.002,815.002,825.002,719.57401,317
2022-09-022,880.002,895.002,850.002,855.002,748.46289,942
2022-09-012,880.002,915.002,870.002,870.002,762.90391,800
2022-08-312,890.002,925.002,880.002,900.002,791.78494,594
2022-08-302,890.002,930.002,890.002,910.002,801.40615,122
2022-08-292,905.002,950.002,890.002,895.002,786.96932,566
2022-08-263,055.003,080.003,000.003,015.002,902.48964,749
2022-08-253,020.003,145.003,010.003,030.002,916.924,198,419
2022-08-242,960.002,985.002,955.002,965.002,854.35461,561
2022-08-232,970.003,010.002,945.002,970.002,859.16800,247
2022-08-222,960.003,030.002,935.002,970.002,859.16917,431
2022-08-193,005.003,030.002,965.002,970.002,859.16706,854
2022-08-182,995.003,000.002,950.002,960.002,849.54380,594
2022-08-172,975.003,035.002,960.003,000.002,888.04613,557
2022-08-163,025.003,025.002,975.002,980.002,868.79551,644
2022-08-123,015.003,050.003,000.003,010.002,897.67745,922
← NewerPage 17 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.