Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea · Delayed Price · Currency is KRW 10,580
-80 (-0.75%)
Sep 2, 2026, 11:39 AM KST
Harim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10,650.00 | 10,880.00 | 10,650.00 | 10,820.00 | - | 0.09% | 38,683 |
| 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 |
| Aug 14, 2026 | 11,300.00 | 11,750.00 | 10,840.00 | 11,230.00 | 11,230.00 | 0.27% | 518,058 |
| Aug 13, 2026 | 11,350.00 | 11,600.00 | 11,160.00 | 11,200.00 | 11,200.00 | -1.58% | 730,385 |
| Aug 12, 2026 | 11,510.00 | 11,690.00 | 11,300.00 | 11,380.00 | 11,380.00 | -1.73% | 549,709 |
| Aug 11, 2026 | 11,270.00 | 11,660.00 | 11,070.00 | 11,580.00 | 11,580.00 | 2.21% | 751,923 |
| Aug 10, 2026 | 11,180.00 | 11,500.00 | 11,110.00 | 11,330.00 | 11,330.00 | 2.72% | 907,202 |
| Aug 7, 2026 | 10,730.00 | 11,060.00 | 10,630.00 | 11,030.00 | 11,030.00 | 2.99% | 445,648 |
| Aug 6, 2026 | 10,870.00 | 10,960.00 | 10,540.00 | 10,710.00 | 10,710.00 | -1.47% | 380,537 |
| Aug 5, 2026 | 10,700.00 | 11,100.00 | 10,700.00 | 10,870.00 | 10,870.00 | 2.07% | 497,594 |
| Aug 4, 2026 | 10,190.00 | 10,860.00 | 10,190.00 | 10,650.00 | 10,650.00 | 5.34% | 937,094 |
| Aug 3, 2026 | 9,400.00 | 10,510.00 | 9,370.00 | 10,110.00 | 10,110.00 | 5.31% | 840,690 |
| Jul 31, 2026 | 9,030.00 | 9,750.00 | 9,030.00 | 9,600.00 | 9,600.00 | 7.87% | 616,538 |
| Jul 30, 2026 | 8,700.00 | 9,380.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.91% | 625,672 |
| Jul 29, 2026 | 9,240.00 | 9,430.00 | 8,500.00 | 8,820.00 | 8,820.00 | -4.55% | 841,127 |
| Jul 28, 2026 | 9,530.00 | 9,580.00 | 9,010.00 | 9,240.00 | 9,240.00 | -4.74% | 445,064 |
| Jul 27, 2026 | 10,000.00 | 10,170.00 | 9,650.00 | 9,700.00 | 9,700.00 | -1.42% | 360,418 |
| Jul 24, 2026 | 10,000.00 | 10,280.00 | 9,790.00 | 9,840.00 | 9,840.00 | -2.77% | 382,035 |
| Jul 23, 2026 | 9,440.00 | 10,130.00 | 9,420.00 | 10,120.00 | 10,120.00 | 8.00% | 558,809 |
| Jul 22, 2026 | 9,550.00 | 9,790.00 | 9,370.00 | 9,370.00 | 9,370.00 | -1.26% | 364,688 |
| Jul 21, 2026 | 9,440.00 | 9,660.00 | 9,290.00 | 9,490.00 | 9,490.00 | -0.94% | 408,994 |
| 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 |