Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 4,530.00
-35.00 (-0.77%)
At close: Aug 28, 2025
KOSDAQ:037440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,565.00 | 4,580.00 | 4,530.00 | 4,530.00 | - | -0.77% | 25,997 |
| Aug 27, 2025 | 4,610.00 | 4,615.00 | 4,550.00 | 4,565.00 | - | -0.98% | 26,319 |
| Aug 26, 2025 | 4,635.00 | 4,635.00 | 4,560.00 | 4,610.00 | - | -0.32% | 25,040 |
| Aug 25, 2025 | 4,605.00 | 4,655.00 | 4,605.00 | 4,625.00 | - | 0.43% | 22,774 |
| Aug 22, 2025 | 4,560.00 | 4,665.00 | 4,545.00 | 4,605.00 | - | - | 48,926 |
| Aug 21, 2025 | 4,600.00 | 4,660.00 | 4,560.00 | 4,605.00 | - | 0.11% | 35,515 |
| Aug 20, 2025 | 4,705.00 | 4,740.00 | 4,510.00 | 4,600.00 | - | -1.71% | 72,235 |
| Aug 19, 2025 | 4,630.00 | 4,995.00 | 4,605.00 | 4,680.00 | - | 1.74% | 335,287 |
| Aug 18, 2025 | 4,665.00 | 4,675.00 | 4,540.00 | 4,600.00 | - | -1.39% | 41,050 |
| Aug 14, 2025 | 4,685.00 | 4,775.00 | 4,640.00 | 4,665.00 | - | -1.17% | 34,643 |
| Aug 13, 2025 | 4,785.00 | 4,830.00 | 4,720.00 | 4,720.00 | - | -1.87% | 46,969 |
| Aug 12, 2025 | 4,835.00 | 4,885.00 | 4,785.00 | 4,810.00 | - | -1.43% | 37,392 |
| Aug 11, 2025 | 4,820.00 | 4,950.00 | 4,820.00 | 4,880.00 | - | 1.24% | 73,347 |
| Aug 8, 2025 | 4,920.00 | 4,930.00 | 4,800.00 | 4,820.00 | - | 0.73% | 100,856 |
| Aug 7, 2025 | 4,740.00 | 4,810.00 | 4,735.00 | 4,785.00 | - | 2.03% | 63,414 |
| Aug 6, 2025 | 4,600.00 | 4,725.00 | 4,600.00 | 4,690.00 | - | 1.08% | 35,810 |
| Aug 5, 2025 | 4,615.00 | 4,700.00 | 4,605.00 | 4,640.00 | - | 0.87% | 34,868 |
| Aug 4, 2025 | 4,570.00 | 4,630.00 | 4,465.00 | 4,600.00 | - | 0.66% | 28,922 |
| Aug 1, 2025 | 4,700.00 | 4,700.00 | 4,550.00 | 4,570.00 | - | -4.19% | 70,459 |
| Jul 31, 2025 | 4,705.00 | 4,785.00 | 4,695.00 | 4,770.00 | - | 1.38% | 40,167 |
| Jul 30, 2025 | 4,620.00 | 4,755.00 | 4,600.00 | 4,705.00 | - | 1.95% | 52,772 |
| Jul 29, 2025 | 4,595.00 | 4,695.00 | 4,520.00 | 4,615.00 | - | 0.44% | 82,633 |
| Jul 28, 2025 | 4,720.00 | 4,755.00 | 4,595.00 | 4,595.00 | - | -2.75% | 131,634 |
| Jul 25, 2025 | 4,720.00 | 4,780.00 | 4,695.00 | 4,725.00 | - | -0.84% | 45,708 |
| Jul 24, 2025 | 4,765.00 | 4,830.00 | 4,765.00 | 4,765.00 | - | -0.73% | 81,194 |
| Jul 23, 2025 | 4,730.00 | 4,815.00 | 4,640.00 | 4,800.00 | - | 0.84% | 83,148 |
| Jul 22, 2025 | 4,740.00 | 4,855.00 | 4,725.00 | 4,760.00 | - | 0.42% | 137,102 |
| Jul 21, 2025 | 5,020.00 | 5,080.00 | 4,520.00 | 4,740.00 | - | -5.39% | 623,166 |
| Jul 18, 2025 | 5,010.00 | 5,030.00 | 4,975.00 | 5,010.00 | - | 0.20% | 49,019 |
| Jul 17, 2025 | 5,000.00 | 5,040.00 | 4,980.00 | 5,000.00 | - | -0.20% | 42,495 |
| Jul 16, 2025 | 5,070.00 | 5,070.00 | 5,000.00 | 5,010.00 | - | -0.40% | 106,738 |
| Jul 15, 2025 | 5,060.00 | 5,080.00 | 5,010.00 | 5,030.00 | - | -0.59% | 50,891 |
| Jul 14, 2025 | 5,080.00 | 5,110.00 | 5,040.00 | 5,060.00 | - | -0.39% | 47,020 |
| Jul 11, 2025 | 5,080.00 | 5,110.00 | 5,030.00 | 5,080.00 | - | 0.20% | 67,539 |
| Jul 10, 2025 | 5,130.00 | 5,140.00 | 5,050.00 | 5,070.00 | - | -0.78% | 63,942 |
| Jul 9, 2025 | 5,140.00 | 5,150.00 | 5,070.00 | 5,110.00 | - | -0.58% | 34,038 |
| Jul 8, 2025 | 5,070.00 | 5,200.00 | 5,050.00 | 5,140.00 | - | 1.38% | 98,256 |
| Jul 7, 2025 | 5,230.00 | 5,260.00 | 5,070.00 | 5,070.00 | - | -4.34% | 99,740 |
| Jul 4, 2025 | 5,140.00 | 5,300.00 | 5,050.00 | 5,300.00 | - | 3.11% | 178,455 |
| Jul 3, 2025 | 5,170.00 | 5,200.00 | 5,090.00 | 5,140.00 | - | -0.19% | 60,592 |
| Jul 2, 2025 | 5,180.00 | 5,180.00 | 5,040.00 | 5,150.00 | - | -0.58% | 96,031 |
| Jul 1, 2025 | 5,200.00 | 5,240.00 | 5,140.00 | 5,180.00 | - | -0.38% | 73,027 |
| Jun 30, 2025 | 5,250.00 | 5,260.00 | 5,110.00 | 5,200.00 | - | -0.95% | 83,990 |
| Jun 27, 2025 | 5,380.00 | 5,400.00 | 5,210.00 | 5,250.00 | - | -2.42% | 86,729 |
| Jun 26, 2025 | 5,550.00 | 5,550.00 | 5,280.00 | 5,380.00 | - | -2.00% | 110,184 |
| Jun 25, 2025 | 5,490.00 | 5,540.00 | 5,430.00 | 5,490.00 | - | 1.29% | 176,579 |
| Jun 24, 2025 | 5,360.00 | 5,450.00 | 5,350.00 | 5,420.00 | - | 2.07% | 114,496 |
| Jun 23, 2025 | 5,350.00 | 5,360.00 | 5,260.00 | 5,310.00 | - | -0.75% | 78,159 |
| Jun 20, 2025 | 5,420.00 | 5,450.00 | 5,300.00 | 5,350.00 | - | -1.11% | 72,454 |
| Jun 19, 2025 | 5,340.00 | 5,480.00 | 5,320.00 | 5,410.00 | - | 2.46% | 131,966 |