Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 4,800.00
-80.00 (-1.64%)
At close: Jun 10, 2026
KOSDAQ:037440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4,655.00 | 4,880.00 | 4,590.00 | 4,800.00 | 4,800.00 | -1.64% | 228,710 |
| Jun 9, 2026 | 4,690.00 | 4,965.00 | 4,675.00 | 4,880.00 | 4,880.00 | 6.90% | 246,370 |
| Jun 8, 2026 | 4,570.00 | 4,900.00 | 4,510.00 | 4,565.00 | 4,565.00 | -8.70% | 289,406 |
| Jun 5, 2026 | 5,020.00 | 5,220.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.19% | 229,685 |
| Jun 4, 2026 | 4,885.00 | 5,150.00 | 4,830.00 | 5,060.00 | 5,060.00 | 2.64% | 321,678 |
| Jun 2, 2026 | 4,795.00 | 5,160.00 | 4,715.00 | 4,930.00 | 4,930.00 | -0.50% | 350,746 |
| Jun 1, 2026 | 5,280.00 | 5,350.00 | 4,915.00 | 4,955.00 | 4,955.00 | -13.37% | 713,527 |
| May 29, 2026 | 5,500.00 | 5,810.00 | 4,995.00 | 5,720.00 | 5,720.00 | 8.33% | 1,243,726 |
| May 28, 2026 | 5,560.00 | 5,590.00 | 5,000.00 | 5,280.00 | 5,280.00 | -5.88% | 571,146 |
| May 27, 2026 | 5,720.00 | 5,720.00 | 5,420.00 | 5,610.00 | 5,610.00 | -3.11% | 560,984 |
| May 26, 2026 | 6,060.00 | 6,130.00 | 5,720.00 | 5,790.00 | 5,790.00 | -1.03% | 863,057 |
| May 22, 2026 | 5,930.00 | 6,020.00 | 5,600.00 | 5,850.00 | 5,850.00 | 3.17% | 809,651 |
| May 21, 2026 | 5,810.00 | 5,950.00 | 5,520.00 | 5,670.00 | 5,670.00 | 7.18% | 1,107,356 |
| May 20, 2026 | 5,350.00 | 5,350.00 | 5,080.00 | 5,290.00 | 5,290.00 | -2.04% | 297,169 |
| May 19, 2026 | 5,480.00 | 5,550.00 | 5,250.00 | 5,400.00 | 5,400.00 | -0.74% | 630,300 |
| May 18, 2026 | 5,580.00 | 5,620.00 | 5,300.00 | 5,440.00 | 5,440.00 | -5.56% | 706,925 |
| May 15, 2026 | 6,200.00 | 6,330.00 | 5,590.00 | 5,760.00 | 5,760.00 | -5.57% | 811,629 |
| May 14, 2026 | 6,180.00 | 6,530.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.83% | 1,426,201 |
| May 13, 2026 | 5,990.00 | 6,180.00 | 5,930.00 | 6,050.00 | 6,050.00 | -1.31% | 586,224 |
| May 12, 2026 | 6,540.00 | 6,540.00 | 6,010.00 | 6,130.00 | 6,130.00 | -7.68% | 1,597,235 |
| May 11, 2026 | 6,830.00 | 7,080.00 | 6,510.00 | 6,640.00 | 6,640.00 | -7.26% | 2,149,035 |
| May 8, 2026 | 6,990.00 | 7,400.00 | 6,900.00 | 7,160.00 | 7,160.00 | -4.02% | 6,947,642 |
| May 7, 2026 | 6,200.00 | 7,460.00 | 6,010.00 | 7,460.00 | 7,460.00 | 29.97% | 10,068,380 |
| May 6, 2026 | 5,900.00 | 6,000.00 | 5,660.00 | 5,740.00 | 5,740.00 | -2.55% | 353,942 |
| May 4, 2026 | 5,950.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | -1.01% | 356,985 |
| Apr 30, 2026 | 6,080.00 | 6,080.00 | 5,860.00 | 5,950.00 | 5,950.00 | -1.98% | 447,926 |
| Apr 29, 2026 | 6,000.00 | 6,090.00 | 5,920.00 | 6,070.00 | 6,070.00 | 0.17% | 309,162 |
| Apr 28, 2026 | 6,040.00 | 6,340.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.66% | 874,768 |
| Apr 27, 2026 | 6,050.00 | 6,150.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.63% | 464,830 |
| Apr 24, 2026 | 6,030.00 | 6,120.00 | 5,940.00 | 6,120.00 | 6,120.00 | 0.82% | 410,058 |
| Apr 23, 2026 | 6,180.00 | 6,280.00 | 5,890.00 | 6,070.00 | 6,070.00 | -0.65% | 688,884 |
| Apr 22, 2026 | 6,150.00 | 6,350.00 | 5,880.00 | 6,110.00 | 6,110.00 | -3.93% | 1,156,582 |
| Apr 21, 2026 | 6,100.00 | 7,000.00 | 6,050.00 | 6,360.00 | 6,360.00 | 4.61% | 11,522,640 |
| Apr 20, 2026 | 5,790.00 | 6,230.00 | 5,660.00 | 6,080.00 | 6,080.00 | 2.18% | 795,859 |
| Apr 17, 2026 | 5,810.00 | 6,180.00 | 5,690.00 | 5,950.00 | 5,950.00 | 1.19% | 1,121,350 |
| Apr 16, 2026 | 6,140.00 | 6,140.00 | 5,740.00 | 5,880.00 | 5,880.00 | -4.23% | 958,770 |
| Apr 15, 2026 | 6,300.00 | 6,640.00 | 6,080.00 | 6,140.00 | 6,140.00 | -1.92% | 2,779,374 |
| Apr 14, 2026 | 6,490.00 | 6,770.00 | 5,940.00 | 6,260.00 | 6,260.00 | 3.47% | 7,490,655 |
| 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% | 4,609,658 |
| Apr 9, 2026 | 5,540.00 | 6,880.00 | 5,480.00 | 6,200.00 | 6,200.00 | 13.97% | 19,537,400 |
| Apr 8, 2026 | 4,330.00 | 5,440.00 | 4,300.00 | 5,440.00 | 5,440.00 | 29.99% | 5,176,138 |
| 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% | 27,204 |
| Apr 2, 2026 | 4,310.00 | 4,360.00 | 4,000.00 | 4,065.00 | 4,065.00 | -5.57% | 108,249 |
| Apr 1, 2026 | 4,215.00 | 4,330.00 | 4,170.00 | 4,305.00 | 4,305.00 | 6.43% | 137,611 |
| Mar 31, 2026 | 4,050.00 | 4,150.00 | 4,000.00 | 4,045.00 | 4,045.00 | -1.58% | 43,454 |
| Mar 30, 2026 | 4,140.00 | 4,150.00 | 4,015.00 | 4,110.00 | 4,110.00 | -1.79% | 20,242 |
| Mar 27, 2026 | 4,140.00 | 4,195.00 | 4,075.00 | 4,185.00 | 4,185.00 | 1.09% | 42,806 |