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
2022-02-172,930.002,930.002,855.002,880.002,772.52657,122
2022-02-162,840.002,915.002,805.002,905.002,796.59659,809
2022-02-152,810.002,850.002,780.002,790.002,685.88410,660
2022-02-142,935.002,955.002,780.002,795.002,690.691,133,557
2022-02-112,885.002,890.002,855.002,880.002,772.52526,022
2022-02-102,870.002,910.002,870.002,895.002,786.96645,963
2022-02-092,835.002,880.002,835.002,865.002,758.08338,692
2022-02-082,830.002,860.002,820.002,830.002,724.39304,211
2022-02-072,845.002,845.002,765.002,835.002,729.20255,293
2022-02-042,790.002,840.002,760.002,835.002,729.20355,792
2022-02-032,705.002,805.002,705.002,790.002,685.88492,633
2022-01-282,615.002,690.002,610.002,685.002,584.80271,393
2022-01-272,715.002,715.002,605.002,615.002,517.41388,209
2022-01-262,650.002,705.002,650.002,700.002,599.24251,301
2022-01-252,765.002,765.002,660.002,680.002,579.99398,649
2022-01-242,760.002,775.002,725.002,745.002,642.56286,835
2022-01-212,775.002,780.002,755.002,770.002,666.63194,532
2022-01-202,760.002,775.002,750.002,775.002,671.44121,434
2022-01-192,750.002,785.002,745.002,760.002,657.00212,401
2022-01-182,790.002,800.002,760.002,765.002,661.81213,072
2022-01-172,850.002,850.002,790.002,790.002,685.88266,075
2022-01-142,830.002,855.002,805.002,850.002,743.64227,829
2022-01-132,845.002,850.002,825.002,825.002,719.57172,948
2022-01-122,820.002,865.002,810.002,845.002,738.83278,719
2022-01-112,845.002,860.002,805.002,815.002,709.95215,510
2022-01-102,905.002,905.002,850.002,860.002,753.27319,108
2022-01-072,870.002,900.002,865.002,890.002,782.15343,927
2022-01-062,835.002,905.002,795.002,865.002,758.08724,476
2022-01-052,850.002,860.002,830.002,850.002,743.64295,678
2022-01-042,835.002,860.002,825.002,855.002,748.46317,774
2022-01-032,800.002,840.002,800.002,835.002,729.20380,346
2021-12-302,785.002,805.002,775.002,800.002,695.51210,083
2021-12-292,775.002,800.002,770.002,785.002,681.07117,239
2021-12-282,790.002,805.002,770.002,775.002,642.56165,600
2021-12-272,775.002,800.002,775.002,785.002,652.08168,958
2021-12-242,750.002,785.002,750.002,775.002,642.56192,847
2021-12-232,765.002,780.002,750.002,760.002,628.28204,906
2021-12-222,770.002,775.002,755.002,760.002,628.28137,789
2021-12-212,760.002,780.002,740.002,770.002,637.80208,917
2021-12-202,795.002,795.002,760.002,760.002,628.28170,922
2021-12-172,790.002,800.002,770.002,790.002,656.84176,808
2021-12-162,790.002,800.002,770.002,790.002,656.84188,227
2021-12-152,775.002,805.002,770.002,785.002,652.08156,049
2021-12-142,780.002,810.002,750.002,785.002,652.08194,947
2021-12-132,785.002,810.002,780.002,785.002,652.08232,597
2021-12-102,790.002,800.002,775.002,785.002,652.08123,578
2021-12-092,765.002,805.002,765.002,790.002,656.84142,021
2021-12-082,805.002,810.002,780.002,785.002,652.08206,517
2021-12-072,810.002,815.002,780.002,805.002,671.13221,753
2021-12-062,735.002,820.002,735.002,795.002,661.61306,725
2021-12-032,725.002,760.002,725.002,745.002,613.99152,173
2021-12-022,690.002,730.002,650.002,720.002,590.19194,923
2021-12-012,655.002,695.002,615.002,685.002,556.86259,857
2021-11-302,720.002,755.002,650.002,655.002,528.29441,534
2021-11-292,700.002,745.002,680.002,715.002,585.42456,010
2021-11-262,780.002,800.002,735.002,755.002,623.51521,433
2021-11-252,825.002,830.002,785.002,800.002,666.37225,926
2021-11-242,815.002,840.002,790.002,805.002,671.13339,865
2021-11-232,820.002,870.002,820.002,825.002,690.17394,500
2021-11-222,820.002,925.002,805.002,855.002,718.741,582,734
← NewerPage 20 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.