Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 7,940.00
-220.00 (-2.70%)
Sep 19, 2025, 3:30 PM KST
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,160.00 | 8,160.00 | 7,890.00 | 7,940.00 | 7,940.00 | -2.70% | 515,618 |
| Sep 18, 2025 | 8,280.00 | 8,280.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.97% | 361,279 |
| Sep 17, 2025 | 8,290.00 | 8,300.00 | 8,140.00 | 8,240.00 | 8,240.00 | -0.72% | 233,872 |
| Sep 16, 2025 | 8,410.00 | 8,470.00 | 8,270.00 | 8,300.00 | 8,300.00 | -0.48% | 299,063 |
| Sep 15, 2025 | 8,120.00 | 8,460.00 | 8,120.00 | 8,340.00 | 8,340.00 | 2.71% | 338,470 |
| Sep 12, 2025 | 8,200.00 | 8,250.00 | 8,080.00 | 8,120.00 | 8,120.00 | 0.62% | 784,354 |
| Sep 11, 2025 | 8,150.00 | 8,190.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.98% | 313,877 |
| Sep 10, 2025 | 8,210.00 | 8,240.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.37% | 260,469 |
| Sep 9, 2025 | 8,160.00 | 8,210.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.25% | 201,085 |
| Sep 8, 2025 | 8,100.00 | 8,240.00 | 8,030.00 | 8,160.00 | 8,160.00 | 0.87% | 234,763 |
| Sep 5, 2025 | 8,310.00 | 8,390.00 | 7,990.00 | 8,090.00 | 8,090.00 | -3.69% | 515,416 |
| Sep 4, 2025 | 8,260.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,400.00 | 1.45% | 126,356 |
| Sep 3, 2025 | 8,110.00 | 8,310.00 | 8,110.00 | 8,280.00 | 8,280.00 | 1.22% | 227,046 |
| Sep 2, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,180.00 | 8,180.00 | -2.85% | 242,929 |
| Sep 1, 2025 | 8,330.00 | 8,560.00 | 8,250.00 | 8,420.00 | 8,420.00 | 0.96% | 163,224 |
| Aug 29, 2025 | 8,430.00 | 8,490.00 | 8,290.00 | 8,340.00 | 8,340.00 | -1.53% | 238,319 |
| Aug 28, 2025 | 8,250.00 | 8,570.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.56% | 370,593 |
| Aug 27, 2025 | 8,540.00 | 8,640.00 | 7,760.00 | 8,340.00 | 8,340.00 | -3.02% | 731,248 |
| Aug 26, 2025 | 8,550.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,600.00 | 0.82% | 1,426,568 |
| Aug 25, 2025 | 8,480.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,530.00 | 0.83% | 243,269 |
| Aug 22, 2025 | 8,420.00 | 8,550.00 | 8,420.00 | 8,460.00 | 8,460.00 | 0.36% | 178,100 |
| Aug 21, 2025 | 8,380.00 | 8,570.00 | 8,380.00 | 8,430.00 | 8,430.00 | -0.24% | 264,542 |
| Aug 20, 2025 | 8,480.00 | 8,480.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.71% | 334,336 |
| Aug 19, 2025 | 8,630.00 | 8,690.00 | 8,470.00 | 8,510.00 | 8,510.00 | -1.28% | 242,753 |
| Aug 18, 2025 | 8,910.00 | 8,930.00 | 8,610.00 | 8,620.00 | 8,620.00 | -2.60% | 254,134 |
| Aug 14, 2025 | 9,030.00 | 9,140.00 | 8,780.00 | 8,850.00 | 8,850.00 | -1.67% | 937,083 |
| Aug 13, 2025 | 9,250.00 | 9,290.00 | 8,850.00 | 9,000.00 | 9,000.00 | -2.39% | 519,686 |
| Aug 12, 2025 | 9,330.00 | 9,430.00 | 9,170.00 | 9,220.00 | 9,220.00 | -1.07% | 190,560 |
| Aug 11, 2025 | 9,390.00 | 9,440.00 | 9,220.00 | 9,320.00 | 9,320.00 | -1.58% | 274,791 |
| Aug 8, 2025 | 9,480.00 | 9,560.00 | 9,380.00 | 9,470.00 | 9,470.00 | -0.42% | 206,161 |
| Aug 7, 2025 | 9,510.00 | 9,530.00 | 9,300.00 | 9,510.00 | 9,510.00 | -0.21% | 148,027 |
| Aug 6, 2025 | 9,390.00 | 9,600.00 | 9,320.00 | 9,530.00 | 9,530.00 | 1.49% | 210,985 |
| Aug 5, 2025 | 9,300.00 | 9,490.00 | 9,230.00 | 9,390.00 | 9,390.00 | 1.19% | 263,714 |
| Aug 4, 2025 | 8,950.00 | 9,430.00 | 8,910.00 | 9,280.00 | 9,280.00 | 3.92% | 462,581 |
| Aug 1, 2025 | 9,350.00 | 9,380.00 | 8,860.00 | 8,930.00 | 8,930.00 | -4.70% | 766,385 |
| Jul 31, 2025 | 9,290.00 | 9,410.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.86% | 231,640 |
| Jul 30, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,290.00 | 9,290.00 | -2.62% | 330,104 |
| Jul 29, 2025 | 9,510.00 | 9,620.00 | 9,440.00 | 9,540.00 | 9,540.00 | 0.42% | 243,990 |
| Jul 28, 2025 | 9,890.00 | 9,900.00 | 9,450.00 | 9,500.00 | 9,500.00 | -3.75% | 543,829 |
| Jul 25, 2025 | 9,620.00 | 9,980.00 | 9,600.00 | 9,870.00 | 9,870.00 | 2.07% | 479,519 |
| Jul 24, 2025 | 9,950.00 | 10,140.00 | 9,660.00 | 9,670.00 | 9,670.00 | -2.81% | 483,028 |
| Jul 23, 2025 | 10,220.00 | 10,270.00 | 9,690.00 | 9,950.00 | 9,950.00 | -2.74% | 493,158 |
| Jul 22, 2025 | 10,210.00 | 10,460.00 | 10,150.00 | 10,230.00 | 10,230.00 | 0.20% | 594,611 |
| Jul 21, 2025 | 10,490.00 | 10,540.00 | 10,070.00 | 10,210.00 | 10,210.00 | -2.11% | 442,886 |
| Jul 18, 2025 | 10,310.00 | 10,450.00 | 10,080.00 | 10,430.00 | 10,430.00 | 1.07% | 567,738 |
| Jul 17, 2025 | 10,090.00 | 10,410.00 | 10,050.00 | 10,320.00 | 10,320.00 | 1.47% | 527,072 |
| Jul 16, 2025 | 10,350.00 | 10,430.00 | 10,000.00 | 10,170.00 | 10,170.00 | -1.74% | 538,971 |
| Jul 15, 2025 | 10,540.00 | 10,540.00 | 10,290.00 | 10,350.00 | 10,350.00 | -0.38% | 553,630 |
| Jul 14, 2025 | 9,950.00 | 10,470.00 | 9,910.00 | 10,390.00 | 10,390.00 | 4.95% | 820,476 |
| Jul 11, 2025 | 10,200.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,900.00 | -3.13% | 462,253 |