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
2022-08-113,005.003,070.002,980.003,010.002,897.671,674,615
2022-08-102,975.003,005.002,950.002,960.002,849.54978,009
2022-08-093,210.003,265.003,010.003,020.002,907.306,487,024
2022-08-082,930.002,930.002,885.002,910.002,801.40831,573
2022-08-052,900.002,925.002,880.002,910.002,801.40644,445
2022-08-042,890.002,900.002,875.002,890.002,782.15462,520
2022-08-032,845.002,900.002,835.002,880.002,772.52478,928
2022-08-022,860.002,870.002,835.002,845.002,738.83390,077
2022-08-012,870.002,885.002,850.002,875.002,767.71482,756
2022-07-292,845.002,870.002,835.002,850.002,743.64375,158
2022-07-282,860.002,875.002,830.002,840.002,734.02507,576
2022-07-272,860.002,870.002,845.002,845.002,738.83373,364
2022-07-262,880.002,890.002,850.002,865.002,758.08463,079
2022-07-252,890.002,915.002,865.002,870.002,762.90498,853
2022-07-222,865.002,985.002,840.002,900.002,791.781,804,948
2022-07-212,890.002,890.002,860.002,870.002,762.90448,976
2022-07-202,900.002,930.002,875.002,880.002,772.52595,633
2022-07-192,880.002,890.002,825.002,885.002,777.34494,812
2022-07-182,860.002,895.002,855.002,880.002,772.52612,929
2022-07-152,985.003,005.002,815.002,860.002,753.271,306,249
2022-07-142,930.003,010.002,930.002,960.002,849.54691,184
2022-07-132,945.002,975.002,885.002,925.002,815.84617,084
2022-07-123,070.003,100.002,925.002,945.002,835.101,024,227
2022-07-113,045.003,095.002,990.003,080.002,965.06992,792
2022-07-082,990.003,060.002,990.003,040.002,926.55841,072
2022-07-072,990.003,000.002,955.002,980.002,868.79489,625
2022-07-062,990.003,000.002,925.002,955.002,844.72570,798
2022-07-052,905.003,005.002,895.003,000.002,888.04678,498
2022-07-042,895.002,985.002,800.002,900.002,791.78780,868
2022-07-012,980.003,075.002,870.002,910.002,801.40732,146
2022-06-303,085.003,085.002,990.002,990.002,878.42564,999
2022-06-293,035.003,085.003,000.003,085.002,969.87581,258
2022-06-283,020.003,080.003,000.003,065.002,950.62635,603
2022-06-272,935.003,055.002,915.003,050.002,936.18781,569
2022-06-242,750.002,930.002,750.002,905.002,796.591,137,586
2022-06-232,985.003,005.002,800.002,800.002,695.511,868,300
2022-06-223,120.003,195.002,985.002,985.002,873.601,227,451
2022-06-213,070.003,160.003,070.003,130.003,013.19940,922
2022-06-203,180.003,215.003,080.003,100.002,984.311,317,537
2022-06-173,225.003,280.003,135.003,180.003,061.331,308,701
2022-06-163,190.003,305.003,190.003,235.003,114.271,663,026
2022-06-153,235.003,350.003,140.003,155.003,037.262,025,099
2022-06-143,450.003,450.003,255.003,270.003,147.972,205,622
2022-06-133,365.003,555.003,365.003,465.003,335.692,902,039
2022-06-103,405.003,520.003,405.003,455.003,326.061,165,381
2022-06-093,550.003,580.003,350.003,475.003,345.321,649,390
2022-06-083,700.003,705.003,580.003,580.003,446.401,815,203
2022-06-073,775.003,815.003,705.003,720.003,581.172,498,668
2022-06-033,805.003,815.003,735.003,750.003,610.062,201,259
2022-06-023,720.003,825.003,670.003,800.003,658.194,692,991
2022-05-313,815.003,815.003,720.003,775.003,634.123,106,780
2022-05-303,790.003,930.003,710.003,815.003,672.638,424,452
2022-05-273,595.003,900.003,545.003,800.003,658.1919,273,221
2022-05-263,595.003,595.003,505.003,520.003,388.642,643,440
2022-05-253,730.003,905.003,605.003,625.003,489.7212,920,040
2022-05-243,630.004,085.003,580.003,600.003,465.6534,197,770
2022-05-233,555.003,575.003,460.003,470.003,340.501,282,738
2022-05-203,505.003,615.003,485.003,530.003,398.272,431,704
2022-05-193,450.003,550.003,445.003,495.003,364.571,563,929
2022-05-183,570.003,620.003,500.003,560.003,427.152,429,274
← NewerPage 18 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.