Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 13,120
-380 (-2.81%)
Apr 30, 2026, 3:30 PM KST
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13,490.00 | 13,550.00 | 13,070.00 | 13,120.00 | 13,120.00 | -2.81% | 668,652 |
| Apr 29, 2026 | 13,190.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,500.00 | 2.35% | 917,197 |
| Apr 28, 2026 | 13,410.00 | 13,460.00 | 13,160.00 | 13,190.00 | 13,190.00 | -1.86% | 873,167 |
| Apr 27, 2026 | 13,530.00 | 13,950.00 | 13,410.00 | 13,440.00 | 13,440.00 | -0.30% | 754,991 |
| Apr 24, 2026 | 13,250.00 | 13,500.00 | 13,010.00 | 13,480.00 | 13,480.00 | 1.74% | 869,715 |
| Apr 23, 2026 | 13,490.00 | 13,780.00 | 13,110.00 | 13,250.00 | 13,250.00 | -1.49% | 1,085,560 |
| Apr 22, 2026 | 14,300.00 | 14,350.00 | 13,210.00 | 13,450.00 | 13,450.00 | -2.89% | 1,689,483 |
| 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% | 784,894 |
| Apr 17, 2026 | 13,510.00 | 13,770.00 | 13,390.00 | 13,660.00 | 13,660.00 | 1.11% | 814,350 |
| Apr 16, 2026 | 13,620.00 | 13,870.00 | 13,380.00 | 13,510.00 | 13,510.00 | -0.59% | 847,594 |
| Apr 15, 2026 | 13,940.00 | 13,950.00 | 13,500.00 | 13,590.00 | 13,590.00 | -0.29% | 1,035,344 |
| Apr 14, 2026 | 13,650.00 | 13,900.00 | 13,550.00 | 13,630.00 | 13,630.00 | 1.94% | 735,836 |
| Apr 13, 2026 | 13,900.00 | 13,900.00 | 13,320.00 | 13,370.00 | 13,370.00 | -4.98% | 1,096,385 |
| Apr 10, 2026 | 13,460.00 | 14,500.00 | 13,450.00 | 14,070.00 | 14,070.00 | 5.71% | 1,340,443 |
| Apr 9, 2026 | 13,670.00 | 13,670.00 | 13,230.00 | 13,310.00 | 13,310.00 | -3.55% | 759,252 |
| Apr 8, 2026 | 13,690.00 | 13,960.00 | 13,530.00 | 13,800.00 | 13,800.00 | 5.83% | 844,712 |
| Apr 7, 2026 | 13,340.00 | 13,560.00 | 12,960.00 | 13,040.00 | 13,040.00 | -1.36% | 676,453 |
| 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% | 895,293 |
| 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% | 858,884 |
| Mar 31, 2026 | 13,690.00 | 14,210.00 | 13,190.00 | 13,550.00 | 13,550.00 | -1.88% | 1,548,173 |
| Mar 30, 2026 | 14,230.00 | 14,270.00 | 13,620.00 | 13,810.00 | 13,810.00 | -7.00% | 1,280,918 |
| Mar 27, 2026 | 14,500.00 | 15,100.00 | 14,300.00 | 14,850.00 | 14,850.00 | -0.20% | 1,018,467 |
| Mar 26, 2026 | 15,120.00 | 15,360.00 | 14,640.00 | 14,880.00 | 14,880.00 | -1.52% | 1,528,277 |
| Mar 25, 2026 | 15,590.00 | 15,870.00 | 15,090.00 | 15,110.00 | 15,110.00 | -2.20% | 1,206,089 |
| Mar 24, 2026 | 15,900.00 | 16,180.00 | 14,900.00 | 15,450.00 | 15,450.00 | 0.98% | 1,940,284 |
| Mar 23, 2026 | 17,000.00 | 17,180.00 | 15,300.00 | 15,300.00 | 15,300.00 | -13.56% | 2,737,363 |
| Mar 20, 2026 | 15,300.00 | 18,200.00 | 15,300.00 | 17,700.00 | 17,700.00 | 17.22% | 9,932,566 |
| Mar 19, 2026 | 15,500.00 | 15,820.00 | 15,090.00 | 15,100.00 | 15,100.00 | -4.19% | 920,517 |
| Mar 18, 2026 | 15,720.00 | 15,860.00 | 15,320.00 | 15,760.00 | 15,760.00 | 1.81% | 1,189,030 |
| Mar 17, 2026 | 15,230.00 | 15,670.00 | 15,120.00 | 15,480.00 | 15,480.00 | 3.68% | 1,083,872 |
| 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% | 1,158,455 |
| Mar 11, 2026 | 15,490.00 | 16,580.00 | 15,200.00 | 15,880.00 | 15,880.00 | 3.79% | 2,735,164 |
| Mar 10, 2026 | 16,090.00 | 16,290.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.42% | 1,787,994 |
| Mar 9, 2026 | 15,040.00 | 15,690.00 | 14,910.00 | 15,520.00 | 15,520.00 | -3.60% | 1,553,585 |
| Mar 6, 2026 | 14,560.00 | 16,800.00 | 14,560.00 | 16,100.00 | 16,100.00 | 7.12% | 4,414,014 |
| Mar 5, 2026 | 14,490.00 | 15,390.00 | 14,050.00 | 15,030.00 | 15,030.00 | 12.16% | 2,248,951 |
| Mar 4, 2026 | 15,000.00 | 15,100.00 | 13,000.00 | 13,400.00 | 13,400.00 | -12.99% | 3,979,119 |
| Mar 3, 2026 | 16,090.00 | 16,630.00 | 15,400.00 | 15,400.00 | 15,400.00 | -4.70% | 2,555,006 |
| Feb 27, 2026 | 16,240.00 | 16,600.00 | 15,900.00 | 16,160.00 | 16,160.00 | -0.74% | 2,831,638 |
| Feb 26, 2026 | 16,730.00 | 16,820.00 | 15,660.00 | 16,280.00 | 16,280.00 | -2.69% | 2,689,896 |
| Feb 25, 2026 | 17,150.00 | 17,210.00 | 16,710.00 | 16,730.00 | 16,610.00 | -1.41% | 2,028,422 |
| Feb 24, 2026 | 16,790.00 | 17,420.00 | 16,540.00 | 16,970.00 | 16,848.28 | 1.07% | 2,978,740 |
| Feb 23, 2026 | 17,200.00 | 17,620.00 | 16,420.00 | 16,790.00 | 16,669.57 | 0.78% | 5,816,474 |
| Feb 20, 2026 | 16,640.00 | 17,190.00 | 16,310.00 | 16,660.00 | 16,540.50 | 0.12% | 3,072,981 |
| Feb 19, 2026 | 15,370.00 | 17,110.00 | 15,350.00 | 16,640.00 | 16,520.65 | 10.13% | 8,604,735 |