Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 12,060
+310 (2.64%)
May 21, 2026, 3:30 PM KST
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 12,180.00 | 12,290.00 | 11,900.00 | 12,060.00 | 12,060.00 | 2.64% | 661,756 |
| May 20, 2026 | 12,050.00 | 12,140.00 | 11,580.00 | 11,750.00 | 11,750.00 | -2.65% | 776,931 |
| May 19, 2026 | 12,390.00 | 12,500.00 | 11,750.00 | 12,070.00 | 12,070.00 | -1.87% | 847,776 |
| May 18, 2026 | 12,680.00 | 12,690.00 | 12,080.00 | 12,300.00 | 12,300.00 | -2.92% | 893,412 |
| May 15, 2026 | 13,390.00 | 13,390.00 | 12,470.00 | 12,670.00 | 12,670.00 | -5.45% | 1,754,510 |
| May 14, 2026 | 12,430.00 | 13,980.00 | 12,430.00 | 13,400.00 | 13,400.00 | 8.85% | 3,869,798 |
| May 13, 2026 | 12,130.00 | 12,930.00 | 12,010.00 | 12,310.00 | 12,310.00 | 1.32% | 2,145,293 |
| May 12, 2026 | 12,550.00 | 12,640.00 | 11,750.00 | 12,150.00 | 12,150.00 | -3.57% | 1,460,988 |
| May 11, 2026 | 12,840.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.87% | 1,125,561 |
| May 8, 2026 | 12,650.00 | 13,180.00 | 12,600.00 | 12,840.00 | 12,840.00 | 0.55% | 973,686 |
| May 7, 2026 | 13,410.00 | 13,470.00 | 12,770.00 | 12,770.00 | 12,770.00 | -4.91% | 1,507,248 |
| May 6, 2026 | 13,640.00 | 13,850.00 | 13,350.00 | 13,430.00 | 13,430.00 | -0.52% | 1,281,170 |
| May 4, 2026 | 13,210.00 | 13,680.00 | 13,210.00 | 13,500.00 | 13,500.00 | 2.90% | 1,147,577 |
| Apr 30, 2026 | 13,490.00 | 13,550.00 | 13,070.00 | 13,120.00 | 13,120.00 | -2.81% | 670,176 |
| Apr 29, 2026 | 13,190.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,500.00 | 2.35% | 925,138 |
| Apr 28, 2026 | 13,410.00 | 13,460.00 | 13,160.00 | 13,190.00 | 13,190.00 | -1.86% | 876,629 |
| Apr 27, 2026 | 13,530.00 | 13,950.00 | 13,410.00 | 13,440.00 | 13,440.00 | -0.30% | 766,103 |
| Apr 24, 2026 | 13,250.00 | 13,500.00 | 13,010.00 | 13,480.00 | 13,480.00 | 1.74% | 879,363 |
| Apr 23, 2026 | 13,490.00 | 13,780.00 | 13,110.00 | 13,250.00 | 13,250.00 | -1.49% | 1,088,157 |
| Apr 22, 2026 | 14,300.00 | 14,350.00 | 13,210.00 | 13,450.00 | 13,450.00 | -2.89% | 1,696,120 |
| Apr 21, 2026 | 13,830.00 | 14,070.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.73% | 670,918 |
| Apr 20, 2026 | 13,650.00 | 14,150.00 | 13,460.00 | 13,750.00 | 13,750.00 | 0.66% | 786,892 |
| Apr 17, 2026 | 13,510.00 | 13,770.00 | 13,390.00 | 13,660.00 | 13,660.00 | 1.11% | 815,906 |
| Apr 16, 2026 | 13,620.00 | 13,870.00 | 13,380.00 | 13,510.00 | 13,510.00 | -0.59% | 850,959 |
| Apr 15, 2026 | 13,940.00 | 13,950.00 | 13,500.00 | 13,590.00 | 13,590.00 | -0.29% | 1,042,213 |
| Apr 14, 2026 | 13,650.00 | 13,900.00 | 13,550.00 | 13,630.00 | 13,630.00 | 1.94% | 741,290 |
| Apr 13, 2026 | 13,900.00 | 13,900.00 | 13,320.00 | 13,370.00 | 13,370.00 | -4.98% | 1,103,758 |
| Apr 10, 2026 | 13,460.00 | 14,500.00 | 13,450.00 | 14,070.00 | 14,070.00 | 5.71% | 1,347,573 |
| Apr 9, 2026 | 13,670.00 | 13,670.00 | 13,230.00 | 13,310.00 | 13,310.00 | -3.55% | 763,343 |
| Apr 8, 2026 | 13,690.00 | 13,960.00 | 13,530.00 | 13,800.00 | 13,800.00 | 5.83% | 847,521 |
| Apr 7, 2026 | 13,340.00 | 13,560.00 | 12,960.00 | 13,040.00 | 13,040.00 | -1.36% | 678,442 |
| Apr 6, 2026 | 13,520.00 | 13,640.00 | 13,180.00 | 13,220.00 | 13,220.00 | -2.36% | 871,934 |
| Apr 3, 2026 | 13,790.00 | 14,180.00 | 13,500.00 | 13,540.00 | 13,540.00 | -0.59% | 899,380 |
| Apr 2, 2026 | 14,490.00 | 14,570.00 | 13,470.00 | 13,620.00 | 13,620.00 | -5.35% | 1,247,484 |
| Apr 1, 2026 | 14,070.00 | 14,470.00 | 13,900.00 | 14,390.00 | 14,390.00 | 6.20% | 860,972 |
| Mar 31, 2026 | 13,690.00 | 14,210.00 | 13,190.00 | 13,550.00 | 13,550.00 | -1.88% | 1,555,122 |
| Mar 30, 2026 | 14,230.00 | 14,270.00 | 13,620.00 | 13,810.00 | 13,810.00 | -7.00% | 1,297,097 |
| Mar 27, 2026 | 14,500.00 | 15,100.00 | 14,300.00 | 14,850.00 | 14,850.00 | -0.20% | 1,026,123 |
| Mar 26, 2026 | 15,120.00 | 15,360.00 | 14,640.00 | 14,880.00 | 14,880.00 | -1.52% | 1,537,033 |
| Mar 25, 2026 | 15,590.00 | 15,870.00 | 15,090.00 | 15,110.00 | 15,110.00 | -2.20% | 1,214,448 |
| Mar 24, 2026 | 15,900.00 | 16,180.00 | 14,900.00 | 15,450.00 | 15,450.00 | 0.98% | 1,953,172 |
| Mar 23, 2026 | 17,000.00 | 17,180.00 | 15,300.00 | 15,300.00 | 15,300.00 | -13.56% | 2,760,218 |
| Mar 20, 2026 | 15,300.00 | 18,200.00 | 15,300.00 | 17,700.00 | 17,700.00 | 17.22% | 9,999,176 |
| Mar 19, 2026 | 15,500.00 | 15,820.00 | 15,090.00 | 15,100.00 | 15,100.00 | -4.19% | 922,866 |
| Mar 18, 2026 | 15,720.00 | 15,860.00 | 15,320.00 | 15,760.00 | 15,760.00 | 1.81% | 1,199,423 |
| Mar 17, 2026 | 15,230.00 | 15,670.00 | 15,120.00 | 15,480.00 | 15,480.00 | 3.68% | 1,093,362 |
| Mar 16, 2026 | 15,400.00 | 15,900.00 | 14,880.00 | 14,930.00 | 14,930.00 | -3.05% | 1,301,133 |
| Mar 13, 2026 | 15,240.00 | 15,730.00 | 15,100.00 | 15,400.00 | 15,400.00 | -0.71% | 878,875 |
| Mar 12, 2026 | 15,870.00 | 16,240.00 | 15,450.00 | 15,510.00 | 15,510.00 | -2.33% | 1,161,309 |
| Mar 11, 2026 | 15,490.00 | 16,580.00 | 15,200.00 | 15,880.00 | 15,880.00 | 3.79% | 2,735,164 |