Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 9,560.00
-20.00 (-0.21%)
Jul 21, 2026, 2:50 PM KST
Harim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9,560.00 | 9,750.00 | 9,320.00 | 9,580.00 | 9,580.00 | -1.84% | 600,697 |
| Jul 16, 2026 | 9,920.00 | 9,970.00 | 9,560.00 | 9,760.00 | 9,760.00 | -1.61% | 340,578 |
| Jul 15, 2026 | 9,810.00 | 10,120.00 | 9,750.00 | 9,920.00 | 9,920.00 | 2.48% | 668,487 |
| Jul 14, 2026 | 10,390.00 | 10,500.00 | 9,600.00 | 9,680.00 | 9,680.00 | -5.00% | 673,103 |
| Jul 13, 2026 | 10,460.00 | 10,990.00 | 10,150.00 | 10,190.00 | 10,190.00 | -1.64% | 861,374 |
| Jul 10, 2026 | 9,700.00 | 10,700.00 | 9,700.00 | 10,360.00 | 10,360.00 | 7.02% | 745,344 |
| Jul 9, 2026 | 9,840.00 | 10,020.00 | 9,510.00 | 9,680.00 | 9,680.00 | -1.63% | 909,791 |
| Jul 8, 2026 | 9,840.00 | 10,300.00 | 9,650.00 | 9,840.00 | 9,840.00 | -1.99% | 793,274 |
| Jul 7, 2026 | 10,050.00 | 10,320.00 | 9,830.00 | 10,040.00 | 10,040.00 | -0.40% | 527,632 |
| Jul 6, 2026 | 9,910.00 | 10,240.00 | 9,720.00 | 10,080.00 | 10,080.00 | 1.72% | 477,280 |
| Jul 3, 2026 | 10,000.00 | 10,020.00 | 9,560.00 | 9,910.00 | 9,910.00 | -0.80% | 410,861 |
| Jul 2, 2026 | 9,860.00 | 10,160.00 | 9,670.00 | 9,990.00 | 9,990.00 | 0.10% | 524,306 |
| Jul 1, 2026 | 9,760.00 | 10,040.00 | 9,710.00 | 9,980.00 | 9,980.00 | 2.67% | 696,491 |
| Jun 30, 2026 | 10,060.00 | 10,210.00 | 9,670.00 | 9,720.00 | 9,720.00 | -5.08% | 557,098 |
| Jun 29, 2026 | 9,100.00 | 10,290.00 | 9,100.00 | 10,240.00 | 10,240.00 | 12.16% | 786,784 |
| Jun 26, 2026 | 9,350.00 | 9,420.00 | 8,880.00 | 9,130.00 | 9,130.00 | -3.08% | 1,104,486 |
| Jun 25, 2026 | 9,600.00 | 9,970.00 | 9,390.00 | 9,420.00 | 9,420.00 | -1.88% | 655,253 |
| Jun 24, 2026 | 9,560.00 | 9,870.00 | 9,410.00 | 9,600.00 | 9,600.00 | 0.42% | 535,033 |
| Jun 23, 2026 | 10,000.00 | 10,120.00 | 9,500.00 | 9,560.00 | 9,560.00 | -4.40% | 755,726 |
| Jun 22, 2026 | 10,040.00 | 10,470.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.15% | 645,647 |
| Jun 19, 2026 | 10,610.00 | 10,750.00 | 9,900.00 | 10,220.00 | 10,220.00 | -3.68% | 646,391 |
| Jun 18, 2026 | 11,090.00 | 11,230.00 | 10,610.00 | 10,610.00 | 10,610.00 | -4.33% | 588,093 |
| Jun 17, 2026 | 11,110.00 | 11,360.00 | 10,930.00 | 11,090.00 | 11,090.00 | -0.18% | 348,516 |
| Jun 16, 2026 | 10,890.00 | 11,240.00 | 10,780.00 | 11,110.00 | 11,110.00 | 1.83% | 430,973 |
| Jun 15, 2026 | 10,610.00 | 11,100.00 | 10,610.00 | 10,910.00 | 10,910.00 | 4.80% | 547,392 |
| Jun 12, 2026 | 10,550.00 | 10,840.00 | 10,350.00 | 10,410.00 | 10,410.00 | 1.36% | 562,826 |
| Jun 11, 2026 | 10,000.00 | 10,310.00 | 9,850.00 | 10,270.00 | 10,270.00 | 1.38% | 861,417 |
| Jun 10, 2026 | 10,100.00 | 10,400.00 | 9,860.00 | 10,130.00 | 10,130.00 | -1.46% | 698,439 |
| Jun 9, 2026 | 10,040.00 | 10,450.00 | 9,870.00 | 10,280.00 | 10,280.00 | 3.32% | 672,472 |
| Jun 8, 2026 | 10,320.00 | 10,320.00 | 9,630.00 | 9,950.00 | 9,950.00 | -5.60% | 1,055,639 |
| Jun 5, 2026 | 11,030.00 | 11,040.00 | 10,460.00 | 10,540.00 | 10,540.00 | -4.53% | 701,719 |
| Jun 4, 2026 | 10,890.00 | 11,400.00 | 10,860.00 | 11,040.00 | 11,040.00 | 1.28% | 740,240 |
| Jun 2, 2026 | 11,060.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | -1.62% | 739,633 |
| Jun 1, 2026 | 11,100.00 | 11,270.00 | 10,710.00 | 11,080.00 | 11,080.00 | -1.77% | 755,214 |
| May 29, 2026 | 11,300.00 | 11,470.00 | 10,940.00 | 11,280.00 | 11,280.00 | -0.44% | 979,245 |
| May 28, 2026 | 11,510.00 | 11,640.00 | 11,000.00 | 11,330.00 | 11,330.00 | -1.48% | 724,244 |
| May 27, 2026 | 11,770.00 | 11,890.00 | 11,330.00 | 11,500.00 | 11,500.00 | -2.29% | 1,128,539 |
| May 26, 2026 | 12,280.00 | 12,490.00 | 11,710.00 | 11,770.00 | 11,770.00 | -3.29% | 990,964 |
| May 22, 2026 | 12,060.00 | 12,340.00 | 11,990.00 | 12,170.00 | 12,170.00 | 0.91% | 592,690 |
| 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 |