Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 11,370
-100 (-0.87%)
Oct 30, 2026, 3:30 PM KST
Harim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,390.00 | 11,510.00 | 10,940.00 | 11,370.00 | 11,370.00 | -0.87% | 549,676 |
| Oct 29, 2026 | 11,040.00 | 11,580.00 | 10,730.00 | 11,470.00 | 11,470.00 | 3.89% | 580,887 |
| Oct 28, 2026 | 10,750.00 | 11,170.00 | 10,750.00 | 11,040.00 | 11,040.00 | 2.89% | 316,727 |
| Oct 27, 2026 | 11,070.00 | 11,300.00 | 10,660.00 | 10,730.00 | 10,730.00 | -2.19% | 474,024 |
| Oct 26, 2026 | 11,070.00 | 11,240.00 | 10,570.00 | 10,970.00 | 10,970.00 | -1.88% | 615,613 |
| Oct 23, 2026 | 11,290.00 | 11,330.00 | 10,990.00 | 11,180.00 | 11,180.00 | -1.84% | 385,188 |
| Oct 22, 2026 | 11,480.00 | 11,670.00 | 11,390.00 | 11,390.00 | 11,390.00 | -1.47% | 315,428 |
| Oct 21, 2026 | 11,680.00 | 11,770.00 | 11,450.00 | 11,560.00 | 11,560.00 | -0.26% | 272,257 |
| Oct 20, 2026 | 11,710.00 | 12,060.00 | 11,460.00 | 11,590.00 | 11,590.00 | -1.95% | 416,634 |
| Oct 19, 2026 | 11,870.00 | 11,910.00 | 11,550.00 | 11,820.00 | 11,820.00 | -0.84% | 478,609 |
| Oct 16, 2026 | 11,410.00 | 12,160.00 | 11,410.00 | 11,920.00 | 11,920.00 | 4.10% | 666,725 |
| Oct 15, 2026 | 11,570.00 | 11,590.00 | 11,100.00 | 11,450.00 | 11,450.00 | -1.97% | 638,127 |
| Oct 14, 2026 | 11,430.00 | 12,040.00 | 11,410.00 | 11,680.00 | 11,680.00 | 1.13% | 684,514 |
| Oct 13, 2026 | 11,490.00 | 11,590.00 | 11,040.00 | 11,550.00 | 11,550.00 | -0.43% | 524,257 |
| Oct 12, 2026 | 11,380.00 | 11,680.00 | 11,330.00 | 11,600.00 | 11,600.00 | 1.67% | 407,708 |
| Oct 8, 2026 | 11,500.00 | 11,640.00 | 11,300.00 | 11,410.00 | 11,410.00 | -0.52% | 462,691 |
| Oct 7, 2026 | 11,600.00 | 11,890.00 | 11,470.00 | 11,470.00 | 11,470.00 | -1.04% | 671,536 |
| Oct 6, 2026 | 11,340.00 | 11,600.00 | 11,290.00 | 11,590.00 | 11,590.00 | 2.66% | 416,511 |
| Oct 2, 2026 | 10,950.00 | 11,310.00 | 10,850.00 | 11,290.00 | 11,290.00 | 3.20% | 371,602 |
| Oct 1, 2026 | 10,750.00 | 11,000.00 | 10,730.00 | 10,940.00 | 10,940.00 | 1.30% | 203,286 |
| Sep 30, 2026 | 10,960.00 | 10,960.00 | 10,720.00 | 10,800.00 | 10,800.00 | -0.37% | 205,066 |
| Sep 29, 2026 | 11,050.00 | 11,130.00 | 10,750.00 | 10,840.00 | 10,840.00 | -2.87% | 275,709 |
| Sep 28, 2026 | 11,020.00 | 11,350.00 | 11,020.00 | 11,160.00 | 11,160.00 | 1.18% | 251,997 |
| Sep 23, 2026 | 10,810.00 | 11,190.00 | 10,750.00 | 11,030.00 | 11,030.00 | 1.66% | 299,501 |
| Sep 22, 2026 | 10,870.00 | 10,970.00 | 10,770.00 | 10,850.00 | 10,850.00 | - | 334,327 |
| Sep 21, 2026 | 11,010.00 | 11,160.00 | 10,810.00 | 10,850.00 | 10,850.00 | -1.27% | 323,338 |
| Sep 18, 2026 | 11,250.00 | 11,310.00 | 10,990.00 | 10,990.00 | 10,990.00 | -1.43% | 353,594 |
| Sep 17, 2026 | 11,210.00 | 11,280.00 | 10,950.00 | 11,150.00 | 11,150.00 | -0.45% | 452,272 |
| Sep 16, 2026 | 11,190.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.36% | 271,779 |
| Sep 15, 2026 | 11,310.00 | 11,450.00 | 11,150.00 | 11,240.00 | 11,240.00 | -1.66% | 221,159 |
| Sep 14, 2026 | 11,330.00 | 11,490.00 | 11,250.00 | 11,430.00 | 11,430.00 | -0.26% | 301,884 |
| Sep 11, 2026 | 11,290.00 | 11,620.00 | 11,220.00 | 11,460.00 | 11,460.00 | 0.17% | 399,756 |
| Sep 10, 2026 | 11,020.00 | 11,620.00 | 10,880.00 | 11,440.00 | 11,440.00 | 3.06% | 684,267 |
| Sep 9, 2026 | 11,320.00 | 11,590.00 | 11,100.00 | 11,100.00 | 11,100.00 | -2.37% | 385,590 |
| Sep 8, 2026 | 11,170.00 | 11,750.00 | 11,160.00 | 11,370.00 | 11,370.00 | 1.34% | 683,562 |
| Sep 7, 2026 | 11,140.00 | 11,290.00 | 10,900.00 | 11,220.00 | 11,220.00 | 1.81% | 376,281 |
| Sep 4, 2026 | 10,890.00 | 11,200.00 | 10,810.00 | 11,020.00 | 11,020.00 | 1.19% | 371,409 |
| Sep 3, 2026 | 10,750.00 | 11,100.00 | 10,590.00 | 10,890.00 | 10,890.00 | 1.78% | 552,661 |
| Sep 2, 2026 | 10,520.00 | 10,910.00 | 10,350.00 | 10,700.00 | 10,700.00 | 0.38% | 423,361 |
| Sep 1, 2026 | 10,650.00 | 10,880.00 | 10,610.00 | 10,660.00 | 10,660.00 | -1.39% | 219,333 |
| Aug 31, 2026 | 10,950.00 | 10,950.00 | 10,490.00 | 10,810.00 | 10,810.00 | -2.17% | 426,277 |
| Aug 28, 2026 | 10,560.00 | 11,060.00 | 10,420.00 | 11,050.00 | 11,050.00 | 4.64% | 417,902 |
| Aug 27, 2026 | 10,880.00 | 10,950.00 | 10,530.00 | 10,560.00 | 10,560.00 | -3.56% | 591,385 |
| Aug 26, 2026 | 11,090.00 | 11,200.00 | 10,870.00 | 10,950.00 | 10,950.00 | -1.88% | 338,389 |
| Aug 25, 2026 | 10,860.00 | 11,180.00 | 10,520.00 | 11,160.00 | 11,160.00 | 2.01% | 434,823 |
| Aug 24, 2026 | 10,580.00 | 11,030.00 | 10,300.00 | 10,940.00 | 10,940.00 | 3.40% | 450,426 |
| Aug 21, 2026 | 10,530.00 | 10,740.00 | 10,250.00 | 10,580.00 | 10,580.00 | -1.21% | 421,605 |
| Aug 20, 2026 | 10,770.00 | 11,230.00 | 10,710.00 | 10,710.00 | 10,710.00 | 0.37% | 525,691 |
| Aug 19, 2026 | 10,460.00 | 10,890.00 | 10,130.00 | 10,670.00 | 10,670.00 | 0.28% | 495,993 |
| Aug 18, 2026 | 11,220.00 | 11,230.00 | 10,480.00 | 10,640.00 | 10,640.00 | -5.25% | 662,930 |