Harim Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 13,250.00 | 13,500.00 | 13,010.00 | 13,480.00 | 13,480.00 | 879,363 |
| 2026-04-23 | 13,490.00 | 13,780.00 | 13,110.00 | 13,250.00 | 13,250.00 | 1,088,157 |
| 2026-04-22 | 14,300.00 | 14,350.00 | 13,210.00 | 13,450.00 | 13,450.00 | 1,696,120 |
| 2026-04-21 | 13,830.00 | 14,070.00 | 13,750.00 | 13,850.00 | 13,850.00 | 670,918 |
| 2026-04-20 | 13,650.00 | 14,150.00 | 13,460.00 | 13,750.00 | 13,750.00 | 786,892 |
| 2026-04-17 | 13,510.00 | 13,770.00 | 13,390.00 | 13,660.00 | 13,660.00 | 815,906 |
| 2026-04-16 | 13,620.00 | 13,870.00 | 13,380.00 | 13,510.00 | 13,510.00 | 850,959 |
| 2026-04-15 | 13,940.00 | 13,950.00 | 13,500.00 | 13,590.00 | 13,590.00 | 1,042,213 |
| 2026-04-14 | 13,650.00 | 13,900.00 | 13,550.00 | 13,630.00 | 13,630.00 | 741,290 |
| 2026-04-13 | 13,900.00 | 13,900.00 | 13,320.00 | 13,370.00 | 13,370.00 | 1,103,758 |
| 2026-04-10 | 13,460.00 | 14,500.00 | 13,450.00 | 14,070.00 | 14,070.00 | 1,347,573 |
| 2026-04-09 | 13,670.00 | 13,670.00 | 13,230.00 | 13,310.00 | 13,310.00 | 763,343 |
| 2026-04-08 | 13,690.00 | 13,960.00 | 13,530.00 | 13,800.00 | 13,800.00 | 847,521 |
| 2026-04-07 | 13,340.00 | 13,560.00 | 12,960.00 | 13,040.00 | 13,040.00 | 678,442 |
| 2026-04-06 | 13,520.00 | 13,640.00 | 13,180.00 | 13,220.00 | 13,220.00 | 871,934 |
| 2026-04-03 | 13,790.00 | 14,180.00 | 13,500.00 | 13,540.00 | 13,540.00 | 899,380 |
| 2026-04-02 | 14,490.00 | 14,570.00 | 13,470.00 | 13,620.00 | 13,620.00 | 1,247,484 |
| 2026-04-01 | 14,070.00 | 14,470.00 | 13,900.00 | 14,390.00 | 14,390.00 | 860,972 |
| 2026-03-31 | 13,690.00 | 14,210.00 | 13,190.00 | 13,550.00 | 13,550.00 | 1,555,122 |
| 2026-03-30 | 14,230.00 | 14,270.00 | 13,620.00 | 13,810.00 | 13,810.00 | 1,297,097 |
| 2026-03-27 | 14,500.00 | 15,100.00 | 14,300.00 | 14,850.00 | 14,850.00 | 1,026,123 |
| 2026-03-26 | 15,120.00 | 15,360.00 | 14,640.00 | 14,880.00 | 14,880.00 | 1,537,033 |
| 2026-03-25 | 15,590.00 | 15,870.00 | 15,090.00 | 15,110.00 | 15,110.00 | 1,214,448 |
| 2026-03-24 | 15,900.00 | 16,180.00 | 14,900.00 | 15,450.00 | 15,450.00 | 1,953,172 |
| 2026-03-23 | 17,000.00 | 17,180.00 | 15,300.00 | 15,300.00 | 15,300.00 | 2,760,218 |
| 2026-03-20 | 15,300.00 | 18,200.00 | 15,300.00 | 17,700.00 | 17,700.00 | 9,999,176 |
| 2026-03-19 | 15,500.00 | 15,820.00 | 15,090.00 | 15,100.00 | 15,100.00 | 922,866 |
| 2026-03-18 | 15,720.00 | 15,860.00 | 15,320.00 | 15,760.00 | 15,760.00 | 1,199,423 |
| 2026-03-17 | 15,230.00 | 15,670.00 | 15,120.00 | 15,480.00 | 15,480.00 | 1,093,362 |
| 2026-03-16 | 15,400.00 | 15,900.00 | 14,880.00 | 14,930.00 | 14,930.00 | 1,301,133 |
| 2026-03-13 | 15,240.00 | 15,730.00 | 15,100.00 | 15,400.00 | 15,400.00 | 878,875 |
| 2026-03-12 | 15,870.00 | 16,240.00 | 15,450.00 | 15,510.00 | 15,510.00 | 1,161,309 |
| 2026-03-11 | 15,490.00 | 16,580.00 | 15,200.00 | 15,880.00 | 15,880.00 | 2,735,164 |
| 2026-03-10 | 16,090.00 | 16,290.00 | 15,250.00 | 15,300.00 | 15,300.00 | 1,798,963 |
| 2026-03-09 | 15,040.00 | 15,690.00 | 14,910.00 | 15,520.00 | 15,520.00 | 1,563,192 |
| 2026-03-06 | 14,560.00 | 16,800.00 | 14,560.00 | 16,100.00 | 16,100.00 | 4,428,771 |
| 2026-03-05 | 14,490.00 | 15,390.00 | 14,050.00 | 15,030.00 | 15,030.00 | 2,317,106 |
| 2026-03-04 | 15,000.00 | 15,100.00 | 13,000.00 | 13,400.00 | 13,400.00 | 4,051,560 |
| 2026-03-03 | 16,090.00 | 16,630.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2,571,041 |
| 2026-02-27 | 16,240.00 | 16,600.00 | 15,900.00 | 16,160.00 | 16,160.00 | 2,853,436 |
| 2026-02-26 | 16,730.00 | 16,820.00 | 15,660.00 | 16,280.00 | 16,280.00 | 2,689,896 |
| 2026-02-25 | 17,150.00 | 17,210.00 | 16,710.00 | 16,730.00 | 16,610.00 | 2,072,124 |
| 2026-02-24 | 16,790.00 | 17,420.00 | 16,540.00 | 16,970.00 | 16,848.28 | 2,978,740 |
| 2026-02-23 | 17,200.00 | 17,620.00 | 16,420.00 | 16,790.00 | 16,669.57 | 5,816,474 |
| 2026-02-20 | 16,640.00 | 17,190.00 | 16,310.00 | 16,660.00 | 16,540.50 | 3,072,981 |
| 2026-02-19 | 15,370.00 | 17,110.00 | 15,350.00 | 16,640.00 | 16,520.65 | 8,604,735 |
| 2026-02-13 | 14,900.00 | 15,560.00 | 14,360.00 | 15,110.00 | 15,001.62 | 4,522,898 |
| 2026-02-12 | 15,900.00 | 16,010.00 | 14,870.00 | 14,900.00 | 14,793.13 | 3,780,314 |
| 2026-02-11 | 16,260.00 | 17,170.00 | 15,620.00 | 15,870.00 | 15,756.17 | 2,106,627 |
| 2026-02-10 | 16,750.00 | 17,330.00 | 16,100.00 | 16,190.00 | 16,073.87 | 2,656,653 |
| 2026-02-09 | 15,690.00 | 17,730.00 | 15,420.00 | 16,750.00 | 16,629.86 | 6,215,297 |
| 2026-02-06 | 17,870.00 | 17,990.00 | 14,740.00 | 15,450.00 | 15,339.18 | 6,335,238 |
| 2026-02-05 | 18,800.00 | 18,950.00 | 16,120.00 | 16,530.00 | 16,411.43 | 8,706,901 |
| 2026-02-04 | 14,830.00 | 19,610.00 | 14,790.00 | 19,610.00 | 19,469.34 | 7,878,231 |
| 2026-02-03 | 14,150.00 | 15,830.00 | 13,900.00 | 15,090.00 | 14,981.76 | 6,017,872 |
| 2026-02-02 | 15,000.00 | 15,100.00 | 13,170.00 | 13,910.00 | 13,810.23 | 5,538,250 |
| 2026-01-30 | 12,550.00 | 15,930.00 | 12,190.00 | 14,420.00 | 14,316.57 | 11,029,370 |
| 2026-01-29 | 12,970.00 | 12,970.00 | 12,080.00 | 12,560.00 | 12,469.91 | 2,352,612 |
| 2026-01-28 | 13,030.00 | 13,950.00 | 12,890.00 | 13,080.00 | 12,986.18 | 3,788,314 |
| 2026-01-27 | 12,610.00 | 13,190.00 | 12,450.00 | 12,860.00 | 12,767.76 | 2,354,789 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 120.0000 KRW |
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.