Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 15,680
+230 (1.49%)
Feb 9, 2026, 9:58 AM KST
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17,870.00 | 17,990.00 | 14,740.00 | 15,450.00 | 15,450.00 | -6.53% | 6,335,218 |
| Feb 5, 2026 | 18,800.00 | 18,950.00 | 16,120.00 | 16,530.00 | 16,530.00 | -15.71% | 8,706,901 |
| Feb 4, 2026 | 14,830.00 | 19,610.00 | 14,790.00 | 19,610.00 | 19,610.00 | 29.95% | 7,878,231 |
| Feb 3, 2026 | 14,150.00 | 15,830.00 | 13,900.00 | 15,090.00 | 15,090.00 | 8.48% | 6,017,872 |
| Feb 2, 2026 | 15,000.00 | 15,100.00 | 13,170.00 | 13,910.00 | 13,910.00 | -3.54% | 5,538,250 |
| Jan 30, 2026 | 12,550.00 | 15,930.00 | 12,190.00 | 14,420.00 | 14,420.00 | 14.81% | 11,029,157 |
| Jan 29, 2026 | 12,970.00 | 12,970.00 | 12,080.00 | 12,560.00 | 12,560.00 | -3.98% | 2,352,603 |
| Jan 28, 2026 | 13,030.00 | 13,950.00 | 12,890.00 | 13,080.00 | 13,080.00 | 1.71% | 3,788,314 |
| Jan 27, 2026 | 12,610.00 | 13,190.00 | 12,450.00 | 12,860.00 | 12,860.00 | 4.55% | 2,354,689 |
| Jan 26, 2026 | 12,360.00 | 12,520.00 | 12,180.00 | 12,300.00 | 12,300.00 | 4.41% | 1,818,476 |
| Jan 23, 2026 | 11,390.00 | 12,100.00 | 11,330.00 | 11,780.00 | 11,780.00 | 6.03% | 2,317,102 |
| Jan 22, 2026 | 11,000.00 | 11,350.00 | 10,980.00 | 11,110.00 | 11,110.00 | 1.65% | 848,234 |
| Jan 21, 2026 | 10,820.00 | 11,010.00 | 10,620.00 | 10,930.00 | 10,930.00 | -1.62% | 965,338 |
| Jan 20, 2026 | 11,070.00 | 11,460.00 | 10,940.00 | 11,110.00 | 11,110.00 | - | 1,054,625 |
| Jan 19, 2026 | 10,900.00 | 11,120.00 | 10,750.00 | 11,110.00 | 11,110.00 | 0.09% | 659,245 |
| Jan 16, 2026 | 11,020.00 | 11,410.00 | 10,800.00 | 11,100.00 | 11,100.00 | - | 1,127,794 |
| Jan 15, 2026 | 11,200.00 | 11,540.00 | 10,890.00 | 11,100.00 | 11,100.00 | 0.27% | 1,250,806 |
| Jan 14, 2026 | 10,400.00 | 11,170.00 | 10,320.00 | 11,070.00 | 11,070.00 | 7.27% | 1,727,491 |
| Jan 13, 2026 | 10,780.00 | 10,860.00 | 10,190.00 | 10,320.00 | 10,320.00 | -4.71% | 1,129,549 |
| Jan 12, 2026 | 11,210.00 | 11,240.00 | 10,730.00 | 10,830.00 | 10,830.00 | -5.50% | 940,176 |
| Jan 9, 2026 | 10,220.00 | 11,660.00 | 10,220.00 | 11,460.00 | 11,460.00 | 12.35% | 2,509,506 |
| Jan 8, 2026 | 10,330.00 | 10,340.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 656,489 |
| Jan 7, 2026 | 10,650.00 | 10,880.00 | 10,260.00 | 10,400.00 | 10,400.00 | -2.89% | 880,952 |
| Jan 6, 2026 | 11,040.00 | 11,120.00 | 10,650.00 | 10,710.00 | 10,710.00 | -4.03% | 1,163,952 |
| Jan 5, 2026 | 10,970.00 | 11,300.00 | 10,820.00 | 11,160.00 | 11,160.00 | 1.73% | 1,208,262 |
| Jan 2, 2026 | 10,500.00 | 11,090.00 | 10,390.00 | 10,970.00 | 10,970.00 | 3.20% | 1,071,957 |
| Dec 30, 2025 | 10,420.00 | 10,900.00 | 10,280.00 | 10,630.00 | 10,630.00 | 3.10% | 1,078,187 |
| Dec 29, 2025 | 10,620.00 | 10,620.00 | 10,200.00 | 10,310.00 | 10,310.00 | -2.46% | 825,626 |
| Dec 26, 2025 | 11,280.00 | 11,330.00 | 10,480.00 | 10,570.00 | 10,450.00 | -2.13% | 1,669,323 |
| Dec 24, 2025 | 10,320.00 | 10,980.00 | 10,200.00 | 10,800.00 | 10,677.39 | 2.86% | 1,851,103 |
| Dec 23, 2025 | 10,100.00 | 10,800.00 | 10,100.00 | 10,500.00 | 10,380.79 | 4.58% | 2,757,943 |
| Dec 22, 2025 | 10,110.00 | 10,170.00 | 10,000.00 | 10,040.00 | 9,926.02 | -0.20% | 982,260 |
| Dec 19, 2025 | 10,080.00 | 10,350.00 | 9,880.00 | 10,060.00 | 9,945.79 | 0.40% | 1,809,828 |
| Dec 18, 2025 | 10,210.00 | 10,530.00 | 9,980.00 | 10,020.00 | 9,906.24 | -5.47% | 1,949,728 |
| Dec 17, 2025 | 10,910.00 | 11,150.00 | 10,460.00 | 10,600.00 | 10,479.66 | -2.03% | 2,459,408 |
| Dec 16, 2025 | 11,870.00 | 11,980.00 | 10,740.00 | 10,820.00 | 10,697.16 | -11.38% | 3,512,346 |
| Dec 15, 2025 | 12,950.00 | 13,470.00 | 12,150.00 | 12,210.00 | 12,071.38 | -2.71% | 5,855,286 |
| Dec 12, 2025 | 14,300.00 | 14,450.00 | 11,910.00 | 12,550.00 | 12,407.52 | 8.85% | 17,568,100 |
| Dec 11, 2025 | 9,480.00 | 11,530.00 | 9,390.00 | 11,530.00 | 11,399.10 | 29.99% | 3,495,578 |
| Dec 10, 2025 | 8,680.00 | 8,890.00 | 8,600.00 | 8,870.00 | 8,769.30 | 1.84% | 350,912 |
| Dec 9, 2025 | 9,100.00 | 9,100.00 | 8,650.00 | 8,710.00 | 8,611.12 | -4.50% | 576,690 |
| Dec 8, 2025 | 9,130.00 | 9,200.00 | 9,070.00 | 9,120.00 | 9,016.46 | -1.08% | 368,097 |
| Dec 5, 2025 | 9,160.00 | 9,260.00 | 8,950.00 | 9,220.00 | 9,115.33 | 0.66% | 332,595 |
| Dec 4, 2025 | 9,110.00 | 9,230.00 | 9,000.00 | 9,160.00 | 9,056.01 | 1.33% | 694,466 |
| Dec 3, 2025 | 8,800.00 | 9,110.00 | 8,600.00 | 9,040.00 | 8,937.37 | 4.63% | 725,071 |
| Dec 2, 2025 | 8,520.00 | 9,050.00 | 8,410.00 | 8,640.00 | 8,541.91 | 3.10% | 818,097 |
| Dec 1, 2025 | 8,400.00 | 8,580.00 | 8,310.00 | 8,380.00 | 8,284.86 | -0.12% | 313,711 |
| Nov 28, 2025 | 8,140.00 | 8,440.00 | 8,100.00 | 8,390.00 | 8,294.75 | 3.45% | 425,020 |
| Nov 27, 2025 | 8,160.00 | 8,270.00 | 8,010.00 | 8,110.00 | 8,017.93 | -1.22% | 311,694 |
| Nov 26, 2025 | 8,080.00 | 8,210.00 | 8,060.00 | 8,210.00 | 8,116.79 | 2.37% | 258,231 |