Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 8,250.00
+280.00 (3.51%)
Nov 20, 2025, 3:30 PM KST
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8,020.00 | 8,370.00 | 8,000.00 | 8,270.00 | - | 3.76% | 173,816 |
| Nov 19, 2025 | 8,030.00 | 8,100.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.13% | 266,137 |
| Nov 18, 2025 | 8,240.00 | 8,350.00 | 7,930.00 | 7,980.00 | 7,980.00 | -4.09% | 359,895 |
| Nov 17, 2025 | 8,170.00 | 8,420.00 | 8,110.00 | 8,320.00 | 8,320.00 | 2.34% | 323,823 |
| Nov 14, 2025 | 8,260.00 | 8,450.00 | 8,130.00 | 8,130.00 | 8,130.00 | -1.45% | 343,600 |
| Nov 13, 2025 | 8,290.00 | 8,540.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.96% | 533,795 |
| Nov 12, 2025 | 7,860.00 | 8,330.00 | 7,860.00 | 8,330.00 | 8,330.00 | 7.07% | 441,764 |
| Nov 11, 2025 | 7,850.00 | 7,970.00 | 7,710.00 | 7,780.00 | 7,780.00 | -0.64% | 250,144 |
| Nov 10, 2025 | 7,600.00 | 8,000.00 | 7,560.00 | 7,830.00 | 7,830.00 | 5.38% | 369,241 |
| Nov 7, 2025 | 7,730.00 | 7,730.00 | 7,360.00 | 7,430.00 | 7,430.00 | -2.75% | 272,343 |
| Nov 6, 2025 | 7,330.00 | 7,700.00 | 7,280.00 | 7,640.00 | 7,640.00 | 4.23% | 355,055 |
| Nov 5, 2025 | 7,410.00 | 7,410.00 | 7,180.00 | 7,330.00 | 7,330.00 | -1.35% | 250,536 |
| Nov 4, 2025 | 7,340.00 | 7,510.00 | 7,300.00 | 7,430.00 | 7,430.00 | 0.13% | 232,173 |
| Nov 3, 2025 | 7,410.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,420.00 | 0.41% | 163,596 |
| Oct 31, 2025 | 7,520.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,390.00 | - | 196,461 |
| Oct 30, 2025 | 7,540.00 | 7,540.00 | 7,320.00 | 7,390.00 | 7,390.00 | -2.38% | 171,899 |
| Oct 29, 2025 | 7,590.00 | 7,620.00 | 7,490.00 | 7,570.00 | 7,570.00 | - | 192,682 |
| Oct 28, 2025 | 7,640.00 | 7,680.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.39% | 235,588 |
| Oct 27, 2025 | 7,560.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,600.00 | 0.53% | 362,611 |
| Oct 24, 2025 | 7,520.00 | 7,620.00 | 7,460.00 | 7,560.00 | 7,560.00 | 1.34% | 176,312 |
| Oct 23, 2025 | 7,510.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,460.00 | -1.97% | 220,172 |
| Oct 22, 2025 | 7,500.00 | 7,680.00 | 7,390.00 | 7,610.00 | 7,610.00 | 1.06% | 300,601 |
| Oct 21, 2025 | 7,710.00 | 7,750.00 | 7,510.00 | 7,530.00 | 7,530.00 | -0.79% | 291,147 |
| Oct 20, 2025 | 7,310.00 | 7,590.00 | 7,240.00 | 7,590.00 | 7,590.00 | 4.83% | 204,519 |
| Oct 17, 2025 | 7,350.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,240.00 | -2.56% | 298,069 |
| Oct 16, 2025 | 7,590.00 | 7,690.00 | 7,420.00 | 7,430.00 | 7,430.00 | -1.98% | 196,032 |
| Oct 15, 2025 | 7,490.00 | 7,650.00 | 7,420.00 | 7,580.00 | 7,580.00 | 3.27% | 307,568 |
| Oct 14, 2025 | 7,290.00 | 7,400.00 | 7,230.00 | 7,340.00 | 7,340.00 | 2.95% | 351,140 |
| Oct 13, 2025 | 7,210.00 | 7,210.00 | 7,060.00 | 7,130.00 | 7,130.00 | -1.25% | 251,671 |
| Oct 10, 2025 | 7,280.00 | 7,310.00 | 7,060.00 | 7,220.00 | 7,220.00 | -0.69% | 335,734 |
| Oct 2, 2025 | 7,270.00 | 7,420.00 | 7,210.00 | 7,270.00 | 7,270.00 | 0.55% | 280,821 |
| Oct 1, 2025 | 7,270.00 | 7,400.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.50% | 210,681 |
| Sep 30, 2025 | 7,440.00 | 7,480.00 | 7,300.00 | 7,340.00 | 7,340.00 | -2.00% | 254,871 |
| Sep 29, 2025 | 7,430.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.40% | 351,283 |
| Sep 26, 2025 | 7,570.00 | 7,630.00 | 7,410.00 | 7,460.00 | 7,460.00 | -2.10% | 270,369 |
| Sep 25, 2025 | 7,700.00 | 7,730.00 | 7,530.00 | 7,620.00 | 7,620.00 | -2.06% | 505,626 |
| Sep 24, 2025 | 7,880.00 | 7,930.00 | 7,640.00 | 7,780.00 | 7,780.00 | -1.27% | 751,760 |
| Sep 23, 2025 | 7,940.00 | 7,970.00 | 7,830.00 | 7,880.00 | 7,880.00 | -0.76% | 232,156 |
| Sep 22, 2025 | 7,930.00 | 8,040.00 | 7,880.00 | 7,940.00 | 7,940.00 | - | 487,497 |
| Sep 19, 2025 | 8,160.00 | 8,160.00 | 7,890.00 | 7,940.00 | 7,940.00 | -2.70% | 480,725 |
| Sep 18, 2025 | 8,280.00 | 8,280.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.97% | 352,847 |
| 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% | 292,515 |
| 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% | 771,907 |
| 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% | 190,543 |
| 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 |