Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 4,375.00
-115.00 (-2.56%)
At close: Feb 26, 2026
KOSDAQ:037440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,355.00 | 4,380.00 | 4,215.00 | 4,265.00 | 4,265.00 | -2.51% | 109,641 |
| Feb 26, 2026 | 4,550.00 | 4,550.00 | 4,360.00 | 4,375.00 | 4,375.00 | -2.56% | 112,980 |
| Feb 25, 2026 | 4,560.00 | 4,660.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.55% | 125,340 |
| Feb 24, 2026 | 4,455.00 | 4,655.00 | 4,435.00 | 4,515.00 | 4,515.00 | 0.56% | 282,669 |
| Feb 23, 2026 | 4,555.00 | 4,600.00 | 4,460.00 | 4,490.00 | 4,490.00 | -1.54% | 75,083 |
| Feb 20, 2026 | 4,560.00 | 4,610.00 | 4,405.00 | 4,560.00 | 4,560.00 | - | 85,234 |
| Feb 19, 2026 | 4,535.00 | 4,605.00 | 4,355.00 | 4,560.00 | 4,560.00 | 0.44% | 234,799 |
| Feb 13, 2026 | 4,640.00 | 4,640.00 | 4,460.00 | 4,540.00 | 4,540.00 | -1.30% | 118,298 |
| Feb 12, 2026 | 4,600.00 | 4,770.00 | 4,460.00 | 4,600.00 | 4,600.00 | 2.11% | 619,401 |
| Feb 11, 2026 | 4,465.00 | 4,575.00 | 4,420.00 | 4,505.00 | 4,505.00 | 2.39% | 163,901 |
| Feb 10, 2026 | 4,480.00 | 4,485.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.68% | 235,036 |
| Feb 9, 2026 | 4,500.00 | 4,535.00 | 4,415.00 | 4,430.00 | 4,430.00 | -2.32% | 116,291 |
| Feb 6, 2026 | 4,440.00 | 4,650.00 | 4,330.00 | 4,535.00 | 4,535.00 | 2.14% | 279,223 |
| Feb 5, 2026 | 4,315.00 | 4,500.00 | 4,315.00 | 4,440.00 | 4,440.00 | 1.72% | 109,997 |
| Feb 4, 2026 | 4,360.00 | 4,400.00 | 4,255.00 | 4,365.00 | 4,365.00 | -1.24% | 72,363 |
| Feb 3, 2026 | 4,195.00 | 4,460.00 | 4,180.00 | 4,420.00 | 4,420.00 | 5.36% | 146,963 |
| Feb 2, 2026 | 4,270.00 | 4,300.00 | 4,185.00 | 4,195.00 | 4,195.00 | -1.76% | 92,637 |
| Jan 30, 2026 | 4,315.00 | 4,335.00 | 4,245.00 | 4,270.00 | 4,270.00 | -0.93% | 49,230 |
| Jan 29, 2026 | 4,420.00 | 4,435.00 | 4,250.00 | 4,310.00 | 4,310.00 | -1.37% | 62,930 |
| Jan 28, 2026 | 4,450.00 | 4,495.00 | 4,335.00 | 4,370.00 | 4,370.00 | -1.35% | 106,083 |
| Jan 27, 2026 | 4,590.00 | 4,590.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.01% | 70,445 |
| Jan 26, 2026 | 4,470.00 | 4,475.00 | 4,400.00 | 4,475.00 | 4,475.00 | 0.11% | 58,114 |
| Jan 23, 2026 | 4,470.00 | 4,485.00 | 4,395.00 | 4,470.00 | 4,470.00 | 1.48% | 126,894 |
| Jan 22, 2026 | 4,420.00 | 4,520.00 | 4,390.00 | 4,405.00 | 4,405.00 | -0.23% | 101,915 |
| Jan 21, 2026 | 4,385.00 | 4,445.00 | 4,375.00 | 4,415.00 | 4,415.00 | -1.34% | 33,974 |
| Jan 20, 2026 | 4,405.00 | 4,530.00 | 4,405.00 | 4,475.00 | 4,475.00 | 1.59% | 75,660 |
| Jan 19, 2026 | 4,365.00 | 4,410.00 | 4,315.00 | 4,405.00 | 4,405.00 | 0.92% | 46,028 |
| Jan 16, 2026 | 4,355.00 | 4,390.00 | 4,340.00 | 4,365.00 | 4,365.00 | -0.57% | 21,255 |
| Jan 15, 2026 | 4,355.00 | 4,390.00 | 4,320.00 | 4,390.00 | 4,390.00 | - | 24,849 |
| Jan 14, 2026 | 4,385.00 | 4,395.00 | 4,325.00 | 4,390.00 | 4,390.00 | 0.11% | 17,731 |
| Jan 13, 2026 | 4,410.00 | 4,410.00 | 4,320.00 | 4,385.00 | 4,385.00 | -0.57% | 27,501 |
| Jan 12, 2026 | 4,305.00 | 4,455.00 | 4,305.00 | 4,410.00 | 4,410.00 | 1.61% | 49,730 |
| Jan 9, 2026 | 4,255.00 | 4,360.00 | 4,150.00 | 4,340.00 | 4,340.00 | 2.00% | 42,638 |
| Jan 8, 2026 | 4,410.00 | 4,410.00 | 4,230.00 | 4,255.00 | 4,255.00 | -0.82% | 28,810 |
| Jan 7, 2026 | 4,400.00 | 4,415.00 | 4,225.00 | 4,290.00 | 4,290.00 | -2.83% | 57,585 |
| Jan 6, 2026 | 4,450.00 | 4,470.00 | 4,395.00 | 4,415.00 | 4,415.00 | -0.79% | 25,677 |
| Jan 5, 2026 | 4,460.00 | 4,485.00 | 4,430.00 | 4,450.00 | 4,450.00 | -0.22% | 26,948 |
| Jan 2, 2026 | 4,615.00 | 4,615.00 | 4,430.00 | 4,460.00 | 4,460.00 | -3.36% | 71,397 |
| Dec 30, 2025 | 4,670.00 | 4,675.00 | 4,530.00 | 4,615.00 | 4,615.00 | -0.11% | 58,538 |
| Dec 29, 2025 | 4,775.00 | 4,790.00 | 4,600.00 | 4,620.00 | 4,620.00 | -0.96% | 84,754 |
| Dec 26, 2025 | 4,525.00 | 4,710.00 | 4,505.00 | 4,665.00 | 4,515.00 | 3.09% | 84,835 |
| Dec 24, 2025 | 4,535.00 | 4,535.00 | 4,480.00 | 4,525.00 | 4,379.50 | 0.33% | 14,535 |
| Dec 23, 2025 | 4,490.00 | 4,565.00 | 4,480.00 | 4,510.00 | 4,364.98 | -0.55% | 17,352 |
| Dec 22, 2025 | 4,575.00 | 4,600.00 | 4,510.00 | 4,535.00 | 4,389.18 | -0.87% | 27,309 |
| Dec 19, 2025 | 4,485.00 | 4,590.00 | 4,460.00 | 4,575.00 | 4,427.89 | 2.58% | 28,094 |
| Dec 18, 2025 | 4,555.00 | 4,565.00 | 4,450.00 | 4,460.00 | 4,316.59 | -2.30% | 23,533 |
| Dec 17, 2025 | 4,555.00 | 4,685.00 | 4,530.00 | 4,565.00 | 4,418.22 | -1.40% | 35,890 |
| Dec 16, 2025 | 4,440.00 | 4,660.00 | 4,375.00 | 4,630.00 | 4,481.13 | 3.35% | 199,621 |
| Dec 15, 2025 | 4,500.00 | 4,500.00 | 4,440.00 | 4,480.00 | 4,335.95 | -0.67% | 13,006 |
| Dec 12, 2025 | 4,515.00 | 4,560.00 | 4,445.00 | 4,510.00 | 4,364.98 | -0.11% | 64,899 |