Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 10,630
+320 (3.10%)
Dec 30, 2025, 3:30 PM KST
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 8,140.00 | 8,170.00 | 7,950.00 | 8,020.00 | 7,928.95 | -0.99% | 277,295 |
| Nov 24, 2025 | 8,210.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,008.04 | -0.49% | 244,816 |
| Nov 21, 2025 | 8,010.00 | 8,220.00 | 7,960.00 | 8,140.00 | 8,047.59 | -1.33% | 248,534 |
| Nov 20, 2025 | 8,020.00 | 8,370.00 | 8,000.00 | 8,250.00 | 8,156.34 | 3.51% | 255,438 |
| Nov 19, 2025 | 8,030.00 | 8,100.00 | 7,920.00 | 7,970.00 | 7,879.52 | -0.13% | 266,137 |
| Nov 18, 2025 | 8,240.00 | 8,350.00 | 7,930.00 | 7,980.00 | 7,889.40 | -4.09% | 359,895 |
| Nov 17, 2025 | 8,170.00 | 8,420.00 | 8,110.00 | 8,320.00 | 8,225.54 | 2.34% | 323,823 |
| Nov 14, 2025 | 8,260.00 | 8,450.00 | 8,130.00 | 8,130.00 | 8,037.70 | -1.45% | 343,600 |
| Nov 13, 2025 | 8,290.00 | 8,540.00 | 8,160.00 | 8,250.00 | 8,156.34 | -0.96% | 533,795 |
| Nov 12, 2025 | 7,860.00 | 8,330.00 | 7,860.00 | 8,330.00 | 8,235.43 | 7.07% | 441,764 |
| Nov 11, 2025 | 7,850.00 | 7,970.00 | 7,710.00 | 7,780.00 | 7,691.67 | -0.64% | 250,144 |
| Nov 10, 2025 | 7,600.00 | 8,000.00 | 7,560.00 | 7,830.00 | 7,741.11 | 5.38% | 369,241 |
| Nov 7, 2025 | 7,730.00 | 7,730.00 | 7,360.00 | 7,430.00 | 7,345.65 | -2.75% | 272,343 |
| Nov 6, 2025 | 7,330.00 | 7,700.00 | 7,280.00 | 7,640.00 | 7,553.26 | 4.23% | 355,055 |
| Nov 5, 2025 | 7,410.00 | 7,410.00 | 7,180.00 | 7,330.00 | 7,246.78 | -1.35% | 250,536 |
| Nov 4, 2025 | 7,340.00 | 7,510.00 | 7,300.00 | 7,430.00 | 7,345.65 | 0.13% | 232,173 |
| Nov 3, 2025 | 7,410.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,335.76 | 0.41% | 163,596 |
| Oct 31, 2025 | 7,520.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,306.10 | - | 196,461 |
| Oct 30, 2025 | 7,540.00 | 7,540.00 | 7,320.00 | 7,390.00 | 7,306.10 | -2.38% | 171,899 |
| Oct 29, 2025 | 7,590.00 | 7,620.00 | 7,490.00 | 7,570.00 | 7,484.06 | - | 192,682 |
| Oct 28, 2025 | 7,640.00 | 7,680.00 | 7,510.00 | 7,570.00 | 7,484.06 | -0.39% | 235,588 |
| Oct 27, 2025 | 7,560.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,513.72 | 0.53% | 362,611 |
| Oct 24, 2025 | 7,520.00 | 7,620.00 | 7,460.00 | 7,560.00 | 7,474.17 | 1.34% | 176,312 |
| Oct 23, 2025 | 7,510.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,375.31 | -1.97% | 220,172 |
| Oct 22, 2025 | 7,500.00 | 7,680.00 | 7,390.00 | 7,610.00 | 7,523.60 | 1.06% | 300,601 |
| Oct 21, 2025 | 7,710.00 | 7,750.00 | 7,510.00 | 7,530.00 | 7,444.51 | -0.79% | 291,147 |