Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 4,265.00
-5.00 (-0.12%)
At close: Oct 31, 2025
KOSDAQ:037440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 4,475.00 | 4,515.00 | 4,475.00 | 4,480.00 | 4,480.00 | 0.11% | 22,364 |
| Sep 18, 2025 | 4,520.00 | 4,520.00 | 4,465.00 | 4,475.00 | 4,475.00 | -1.00% | 36,903 |
| Sep 17, 2025 | 4,460.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,520.00 | -0.11% | 44,498 |
| Sep 16, 2025 | 4,510.00 | 4,560.00 | 4,475.00 | 4,525.00 | 4,525.00 | -0.77% | 61,082 |
| Sep 15, 2025 | 4,620.00 | 4,665.00 | 4,545.00 | 4,560.00 | 4,560.00 | -1.30% | 118,038 |
| Sep 12, 2025 | 4,650.00 | 4,720.00 | 4,610.00 | 4,620.00 | 4,620.00 | -0.54% | 77,569 |
| Sep 11, 2025 | 4,630.00 | 4,715.00 | 4,620.00 | 4,645.00 | 4,645.00 | 0.32% | 39,151 |
| Sep 10, 2025 | 4,665.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.22% | 51,754 |
| Sep 9, 2025 | 4,600.00 | 4,665.00 | 4,550.00 | 4,640.00 | 4,640.00 | -0.32% | 58,129 |
| Sep 8, 2025 | 4,590.00 | 4,665.00 | 4,540.00 | 4,655.00 | 4,655.00 | 1.42% | 50,004 |
| Sep 5, 2025 | 4,550.00 | 4,615.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.99% | 40,603 |
| Sep 4, 2025 | 4,450.00 | 4,580.00 | 4,450.00 | 4,545.00 | 4,545.00 | 2.13% | 43,295 |
| Sep 3, 2025 | 4,445.00 | 4,475.00 | 4,415.00 | 4,450.00 | 4,450.00 | 0.11% | 29,656 |
| Sep 2, 2025 | 4,470.00 | 4,500.00 | 4,445.00 | 4,445.00 | 4,445.00 | - | 30,222 |
| Sep 1, 2025 | 4,445.00 | 4,500.00 | 4,425.00 | 4,445.00 | 4,445.00 | -1.22% | 40,059 |
| Aug 29, 2025 | 4,555.00 | 4,565.00 | 4,490.00 | 4,500.00 | 4,500.00 | -0.66% | 46,663 |
| Aug 28, 2025 | 4,565.00 | 4,580.00 | 4,530.00 | 4,530.00 | 4,530.00 | -0.77% | 24,987 |
| Aug 27, 2025 | 4,610.00 | 4,615.00 | 4,550.00 | 4,565.00 | 4,565.00 | -0.98% | 26,319 |
| Aug 26, 2025 | 4,635.00 | 4,635.00 | 4,560.00 | 4,610.00 | 4,610.00 | -0.32% | 25,040 |
| Aug 25, 2025 | 4,605.00 | 4,655.00 | 4,605.00 | 4,625.00 | 4,625.00 | 0.43% | 22,774 |
| Aug 22, 2025 | 4,560.00 | 4,665.00 | 4,545.00 | 4,605.00 | 4,605.00 | - | 48,926 |
| Aug 21, 2025 | 4,600.00 | 4,660.00 | 4,560.00 | 4,605.00 | 4,605.00 | 0.11% | 35,515 |
| Aug 20, 2025 | 4,705.00 | 4,740.00 | 4,510.00 | 4,600.00 | 4,600.00 | -1.71% | 72,235 |
| Aug 19, 2025 | 4,630.00 | 4,995.00 | 4,605.00 | 4,680.00 | 4,680.00 | 1.74% | 335,287 |
| Aug 18, 2025 | 4,665.00 | 4,675.00 | 4,540.00 | 4,600.00 | 4,600.00 | -1.39% | 41,050 |
| Aug 14, 2025 | 4,685.00 | 4,775.00 | 4,640.00 | 4,665.00 | 4,665.00 | -1.17% | 34,643 |