Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 5,880.00
-260.00 (-4.23%)
At close: Apr 16, 2026
KOSDAQ:037440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,140.00 | 6,140.00 | 5,740.00 | 5,880.00 | 5,880.00 | -4.23% | 937,378 |
| Apr 15, 2026 | 6,300.00 | 6,640.00 | 6,080.00 | 6,140.00 | 6,140.00 | -1.92% | 2,770,196 |
| Apr 14, 2026 | 6,490.00 | 6,770.00 | 5,940.00 | 6,260.00 | 6,260.00 | 3.47% | 7,427,397 |
| Apr 13, 2026 | 5,880.00 | 6,280.00 | 5,840.00 | 6,050.00 | 6,050.00 | -2.58% | 2,146,628 |
| Apr 10, 2026 | 6,800.00 | 6,800.00 | 6,070.00 | 6,210.00 | 6,210.00 | 0.16% | 4,573,631 |
| Apr 9, 2026 | 5,540.00 | 6,880.00 | 5,480.00 | 6,200.00 | 6,200.00 | 13.97% | 19,450,943 |
| Apr 8, 2026 | 4,330.00 | 5,440.00 | 4,300.00 | 5,440.00 | 5,440.00 | 29.99% | 5,175,044 |
| Apr 7, 2026 | 4,100.00 | 4,230.00 | 4,100.00 | 4,185.00 | 4,185.00 | 1.82% | 60,469 |
| Apr 6, 2026 | 4,185.00 | 4,200.00 | 3,900.00 | 4,110.00 | 4,110.00 | -1.79% | 77,459 |
| Apr 3, 2026 | 4,130.00 | 4,200.00 | 4,070.00 | 4,185.00 | 4,185.00 | 2.95% | 27,069 |
| Apr 2, 2026 | 4,310.00 | 4,360.00 | 4,000.00 | 4,065.00 | 4,065.00 | -5.57% | 107,336 |
| Apr 1, 2026 | 4,215.00 | 4,330.00 | 4,170.00 | 4,305.00 | 4,305.00 | 6.43% | 137,225 |
| Mar 31, 2026 | 4,050.00 | 4,150.00 | 4,000.00 | 4,045.00 | 4,045.00 | -1.58% | 43,329 |
| Mar 30, 2026 | 4,140.00 | 4,150.00 | 4,015.00 | 4,110.00 | 4,110.00 | -1.79% | 19,655 |
| Mar 27, 2026 | 4,140.00 | 4,195.00 | 4,075.00 | 4,185.00 | 4,185.00 | 1.09% | 42,792 |
| Mar 26, 2026 | 4,230.00 | 4,310.00 | 4,120.00 | 4,140.00 | 4,140.00 | -2.13% | 90,479 |
| Mar 25, 2026 | 4,215.00 | 4,250.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.36% | 46,702 |
| Mar 24, 2026 | 4,255.00 | 4,295.00 | 4,080.00 | 4,215.00 | 4,215.00 | 2.55% | 154,254 |
| Mar 23, 2026 | 4,390.00 | 4,390.00 | 4,110.00 | 4,110.00 | 4,110.00 | -6.27% | 136,787 |
| Mar 20, 2026 | 4,060.00 | 4,390.00 | 4,060.00 | 4,385.00 | 4,385.00 | 8.27% | 245,826 |
| Mar 19, 2026 | 4,050.00 | 4,075.00 | 3,950.00 | 4,050.00 | 4,050.00 | -0.12% | 36,868 |
| Mar 18, 2026 | 4,055.00 | 4,070.00 | 4,025.00 | 4,055.00 | 4,055.00 | - | 42,818 |
| Mar 17, 2026 | 4,075.00 | 4,085.00 | 4,000.00 | 4,055.00 | 4,055.00 | 0.37% | 36,232 |
| Mar 16, 2026 | 4,165.00 | 4,165.00 | 4,025.00 | 4,040.00 | 4,040.00 | -2.77% | 48,470 |
| Mar 13, 2026 | 4,000.00 | 4,255.00 | 3,955.00 | 4,155.00 | 4,155.00 | 3.10% | 133,464 |
| Mar 12, 2026 | 3,995.00 | 4,045.00 | 3,945.00 | 4,030.00 | 4,030.00 | 0.88% | 35,523 |
| Mar 11, 2026 | 4,040.00 | 4,070.00 | 3,960.00 | 3,995.00 | 3,995.00 | -0.99% | 102,178 |
| Mar 10, 2026 | 3,890.00 | 4,050.00 | 3,850.00 | 4,035.00 | 4,035.00 | 6.46% | 51,630 |
| Mar 9, 2026 | 3,975.00 | 4,000.00 | 3,725.00 | 3,790.00 | 3,790.00 | -5.96% | 59,194 |
| Mar 6, 2026 | 4,060.00 | 4,060.00 | 3,780.00 | 4,030.00 | 4,030.00 | -0.86% | 42,951 |
| Mar 5, 2026 | 3,780.00 | 4,100.00 | 3,780.00 | 4,065.00 | 4,065.00 | 9.13% | 82,040 |
| Mar 4, 2026 | 4,210.00 | 4,210.00 | 3,665.00 | 3,725.00 | 3,725.00 | -11.63% | 229,852 |
| Mar 3, 2026 | 4,195.00 | 4,490.00 | 4,195.00 | 4,215.00 | 4,215.00 | -1.17% | 190,884 |
| 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 |