Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 4,610.00
+120.00 (2.67%)
At close: Dec 5, 2025
KOSDAQ:037440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,495.00 | 4,680.00 | 4,490.00 | 4,610.00 | 4,610.00 | 2.67% | 53,756 |
| Dec 4, 2025 | 4,565.00 | 4,575.00 | 4,485.00 | 4,490.00 | 4,490.00 | -1.64% | 25,607 |
| Dec 3, 2025 | 4,570.00 | 4,600.00 | 4,500.00 | 4,565.00 | 4,565.00 | -0.11% | 17,264 |
| Dec 2, 2025 | 4,520.00 | 4,635.00 | 4,445.00 | 4,570.00 | 4,570.00 | 1.22% | 26,051 |
| Dec 1, 2025 | 4,595.00 | 4,700.00 | 4,500.00 | 4,515.00 | 4,515.00 | -2.48% | 49,843 |
| Nov 28, 2025 | 4,675.00 | 4,700.00 | 4,620.00 | 4,630.00 | 4,630.00 | -0.32% | 41,750 |
| Nov 27, 2025 | 4,690.00 | 4,835.00 | 4,560.00 | 4,645.00 | 4,645.00 | -0.96% | 153,956 |
| Nov 26, 2025 | 4,565.00 | 4,720.00 | 4,540.00 | 4,690.00 | 4,690.00 | 2.85% | 106,792 |
| Nov 25, 2025 | 4,535.00 | 4,580.00 | 4,390.00 | 4,560.00 | 4,560.00 | 0.77% | 110,060 |
| Nov 24, 2025 | 4,480.00 | 4,725.00 | 4,450.00 | 4,525.00 | 4,525.00 | 1.57% | 238,419 |
| Nov 21, 2025 | 4,530.00 | 4,570.00 | 4,300.00 | 4,455.00 | 4,455.00 | -1.44% | 94,064 |
| Nov 20, 2025 | 4,350.00 | 4,565.00 | 4,350.00 | 4,520.00 | 4,520.00 | 4.15% | 118,041 |
| Nov 19, 2025 | 4,160.00 | 4,480.00 | 4,110.00 | 4,340.00 | 4,340.00 | 4.33% | 206,465 |
| Nov 18, 2025 | 4,115.00 | 4,525.00 | 4,115.00 | 4,160.00 | 4,160.00 | - | 415,428 |
| Nov 17, 2025 | 4,210.00 | 4,225.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.36% | 38,875 |
| Nov 14, 2025 | 4,205.00 | 4,240.00 | 4,135.00 | 4,145.00 | 4,145.00 | -1.89% | 39,802 |
| Nov 13, 2025 | 4,210.00 | 4,275.00 | 4,200.00 | 4,225.00 | 4,225.00 | 0.36% | 18,667 |
| Nov 12, 2025 | 4,215.00 | 4,290.00 | 4,200.00 | 4,210.00 | 4,210.00 | -0.12% | 37,206 |
| Nov 11, 2025 | 4,170.00 | 4,265.00 | 4,100.00 | 4,215.00 | 4,215.00 | 0.84% | 56,189 |
| Nov 10, 2025 | 4,105.00 | 4,200.00 | 4,055.00 | 4,180.00 | 4,180.00 | 1.83% | 54,099 |
| Nov 7, 2025 | 4,020.00 | 4,130.00 | 3,975.00 | 4,105.00 | 4,105.00 | 0.12% | 49,559 |
| Nov 6, 2025 | 4,040.00 | 4,150.00 | 4,020.00 | 4,100.00 | 4,100.00 | 1.49% | 64,745 |
| Nov 5, 2025 | 4,075.00 | 4,075.00 | 3,905.00 | 4,040.00 | 4,040.00 | -0.86% | 63,542 |
| Nov 4, 2025 | 3,950.00 | 4,085.00 | 3,925.00 | 4,075.00 | 4,075.00 | 3.16% | 85,917 |
| Nov 3, 2025 | 4,250.00 | 4,250.00 | 3,925.00 | 3,950.00 | 3,950.00 | -7.39% | 273,624 |
| Oct 31, 2025 | 4,270.00 | 4,365.00 | 4,200.00 | 4,265.00 | 4,265.00 | -0.12% | 104,629 |
| Oct 30, 2025 | 4,275.00 | 4,350.00 | 4,195.00 | 4,270.00 | 4,270.00 | -0.12% | 146,889 |
| Oct 29, 2025 | 4,320.00 | 4,335.00 | 4,235.00 | 4,275.00 | 4,275.00 | -1.04% | 38,571 |
| Oct 28, 2025 | 4,305.00 | 4,375.00 | 4,210.00 | 4,320.00 | 4,320.00 | 1.05% | 86,204 |
| Oct 27, 2025 | 4,375.00 | 4,375.00 | 4,265.00 | 4,275.00 | 4,275.00 | 0.23% | 39,203 |
| Oct 24, 2025 | 4,285.00 | 4,300.00 | 4,200.00 | 4,265.00 | 4,265.00 | -0.47% | 62,670 |
| Oct 23, 2025 | 4,385.00 | 4,390.00 | 4,280.00 | 4,285.00 | 4,285.00 | -2.28% | 52,098 |
| Oct 22, 2025 | 4,385.00 | 4,420.00 | 4,320.00 | 4,385.00 | 4,385.00 | - | 66,891 |
| Oct 21, 2025 | 4,330.00 | 4,555.00 | 4,330.00 | 4,385.00 | 4,385.00 | 1.98% | 131,291 |
| Oct 20, 2025 | 4,265.00 | 4,315.00 | 4,260.00 | 4,300.00 | 4,300.00 | -0.12% | 32,932 |
| Oct 17, 2025 | 4,310.00 | 4,400.00 | 4,240.00 | 4,305.00 | 4,305.00 | 0.58% | 98,276 |
| Oct 16, 2025 | 4,285.00 | 4,335.00 | 4,255.00 | 4,280.00 | 4,280.00 | - | 38,499 |
| Oct 15, 2025 | 4,220.00 | 4,280.00 | 4,220.00 | 4,280.00 | 4,280.00 | 1.54% | 49,671 |
| Oct 14, 2025 | 4,260.00 | 4,300.00 | 4,210.00 | 4,215.00 | 4,215.00 | -0.94% | 51,199 |
| Oct 13, 2025 | 4,250.00 | 4,295.00 | 4,200.00 | 4,255.00 | 4,255.00 | 0.12% | 34,901 |
| Oct 10, 2025 | 4,240.00 | 4,295.00 | 4,240.00 | 4,250.00 | 4,250.00 | 0.24% | 32,169 |
| Oct 2, 2025 | 4,240.00 | 4,285.00 | 4,230.00 | 4,240.00 | 4,240.00 | -0.47% | 39,293 |
| Oct 1, 2025 | 4,280.00 | 4,310.00 | 4,255.00 | 4,260.00 | 4,260.00 | -0.35% | 31,754 |
| Sep 30, 2025 | 4,260.00 | 4,335.00 | 4,260.00 | 4,275.00 | 4,275.00 | 0.35% | 36,247 |
| Sep 29, 2025 | 4,270.00 | 4,285.00 | 4,260.00 | 4,260.00 | 4,260.00 | - | 30,117 |
| Sep 26, 2025 | 4,310.00 | 4,310.00 | 4,240.00 | 4,260.00 | 4,260.00 | -1.96% | 72,319 |
| Sep 25, 2025 | 4,370.00 | 4,385.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.57% | 35,894 |
| Sep 24, 2025 | 4,410.00 | 4,420.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.13% | 49,020 |
| Sep 23, 2025 | 4,455.00 | 4,490.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.23% | 41,753 |
| Sep 22, 2025 | 4,480.00 | 4,495.00 | 4,455.00 | 4,475.00 | 4,475.00 | -0.11% | 19,858 |