Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 4,110.00
-80.00 (-1.91%)
At close: Sep 16, 2026
KOSDAQ:037440 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,205.00 | 4,205.00 | 4,010.00 | 4,110.00 | 4,110.00 | -1.91% | 117,225 |
| Sep 15, 2026 | 4,130.00 | 4,245.00 | 4,130.00 | 4,190.00 | 4,190.00 | 0.72% | 122,619 |
| Sep 14, 2026 | 4,180.00 | 4,245.00 | 4,125.00 | 4,160.00 | 4,160.00 | -1.42% | 110,128 |
| Sep 11, 2026 | 4,235.00 | 4,270.00 | 4,120.00 | 4,220.00 | 4,220.00 | -0.59% | 135,416 |
| Sep 10, 2026 | 4,220.00 | 4,290.00 | 4,165.00 | 4,245.00 | 4,245.00 | -0.24% | 146,635 |
| Sep 9, 2026 | 4,275.00 | 4,325.00 | 4,230.00 | 4,255.00 | 4,255.00 | -0.23% | 156,542 |
| Sep 8, 2026 | 4,335.00 | 4,450.00 | 4,255.00 | 4,265.00 | 4,265.00 | -1.73% | 306,668 |
| Sep 7, 2026 | 4,310.00 | 4,465.00 | 4,260.00 | 4,340.00 | 4,340.00 | -1.03% | 359,064 |
| Sep 4, 2026 | 4,265.00 | 4,385.00 | 4,205.00 | 4,385.00 | 4,385.00 | 2.33% | 387,213 |
| Sep 3, 2026 | 4,150.00 | 4,575.00 | 4,075.00 | 4,285.00 | 4,285.00 | 4.51% | 2,270,910 |
| Sep 2, 2026 | 4,125.00 | 4,215.00 | 4,050.00 | 4,100.00 | 4,100.00 | -1.91% | 164,921 |
| Sep 1, 2026 | 4,245.00 | 4,245.00 | 4,080.00 | 4,180.00 | 4,180.00 | -1.88% | 273,582 |
| Aug 31, 2026 | 4,265.00 | 4,290.00 | 4,165.00 | 4,260.00 | 4,260.00 | -1.73% | 280,266 |
| Aug 28, 2026 | 4,400.00 | 4,530.00 | 4,270.00 | 4,335.00 | 4,335.00 | -1.59% | 441,320 |
| Aug 27, 2026 | 4,280.00 | 4,590.00 | 4,200.00 | 4,405.00 | 4,405.00 | 0.80% | 1,442,192 |
| Aug 26, 2026 | 4,245.00 | 4,845.00 | 4,125.00 | 4,370.00 | 4,370.00 | 9.52% | 13,928,157 |
| Aug 25, 2026 | 3,880.00 | 3,990.00 | 3,800.00 | 3,990.00 | 3,990.00 | 1.79% | 127,162 |
| Aug 24, 2026 | 3,880.00 | 3,965.00 | 3,855.00 | 3,920.00 | 3,920.00 | 0.77% | 99,786 |
| Aug 21, 2026 | 4,050.00 | 4,050.00 | 3,870.00 | 3,890.00 | 3,890.00 | -4.77% | 173,769 |
| Aug 20, 2026 | 4,095.00 | 4,195.00 | 4,005.00 | 4,085.00 | 4,085.00 | -0.24% | 128,423 |
| Aug 19, 2026 | 4,050.00 | 4,160.00 | 4,035.00 | 4,095.00 | 4,095.00 | -1.68% | 146,954 |
| Aug 18, 2026 | 4,210.00 | 4,315.00 | 4,100.00 | 4,165.00 | 4,165.00 | -0.95% | 237,174 |
| Aug 14, 2026 | 4,205.00 | 4,255.00 | 4,080.00 | 4,205.00 | 4,205.00 | - | 184,925 |
| Aug 13, 2026 | 4,250.00 | 4,385.00 | 4,175.00 | 4,205.00 | 4,205.00 | -0.59% | 382,401 |
| Aug 12, 2026 | 4,100.00 | 4,945.00 | 4,030.00 | 4,230.00 | 4,230.00 | 2.30% | 3,133,984 |
| Aug 11, 2026 | 4,040.00 | 4,175.00 | 4,020.00 | 4,135.00 | 4,135.00 | 1.60% | 154,650 |
| Aug 10, 2026 | 3,905.00 | 4,085.00 | 3,905.00 | 4,070.00 | 4,070.00 | 4.36% | 183,731 |
| Aug 7, 2026 | 3,955.00 | 4,020.00 | 3,850.00 | 3,900.00 | 3,900.00 | -2.13% | 101,042 |
| Aug 6, 2026 | 4,030.00 | 4,100.00 | 3,905.00 | 3,985.00 | 3,985.00 | -1.24% | 127,516 |
| Aug 5, 2026 | 3,950.00 | 4,055.00 | 3,890.00 | 4,035.00 | 4,035.00 | 5.08% | 212,272 |
| Aug 4, 2026 | 3,655.00 | 3,850.00 | 3,655.00 | 3,840.00 | 3,840.00 | 5.21% | 183,548 |
| Aug 3, 2026 | 3,580.00 | 3,710.00 | 3,555.00 | 3,650.00 | 3,650.00 | 2.10% | 152,820 |
| Jul 31, 2026 | 3,400.00 | 3,590.00 | 3,340.00 | 3,575.00 | 3,575.00 | 7.20% | 169,351 |
| Jul 30, 2026 | 3,095.00 | 3,465.00 | 3,095.00 | 3,335.00 | 3,335.00 | -1.04% | 208,537 |
| Jul 29, 2026 | 3,535.00 | 3,575.00 | 3,270.00 | 3,370.00 | 3,370.00 | -4.53% | 334,019 |
| Jul 28, 2026 | 3,645.00 | 3,650.00 | 3,500.00 | 3,530.00 | 3,530.00 | -4.47% | 162,822 |
| Jul 27, 2026 | 3,725.00 | 3,790.00 | 3,650.00 | 3,695.00 | 3,695.00 | 1.51% | 112,990 |
| Jul 24, 2026 | 3,690.00 | 3,750.00 | 3,590.00 | 3,640.00 | 3,640.00 | -2.93% | 149,281 |
| Jul 23, 2026 | 3,535.00 | 3,785.00 | 3,535.00 | 3,750.00 | 3,750.00 | 5.63% | 185,605 |
| Jul 22, 2026 | 3,580.00 | 3,675.00 | 3,535.00 | 3,550.00 | 3,550.00 | 0.14% | 163,318 |
| Jul 21, 2026 | 3,515.00 | 3,620.00 | 3,515.00 | 3,545.00 | 3,545.00 | -1.39% | 143,918 |
| Jul 20, 2026 | 3,560.00 | 3,645.00 | 3,500.00 | 3,595.00 | 3,595.00 | -2.57% | 186,326 |
| Jul 16, 2026 | 3,835.00 | 3,855.00 | 3,660.00 | 3,690.00 | 3,690.00 | -4.40% | 174,900 |
| Jul 15, 2026 | 3,775.00 | 3,900.00 | 3,745.00 | 3,860.00 | 3,860.00 | 4.89% | 171,462 |
| Jul 14, 2026 | 3,750.00 | 3,855.00 | 3,600.00 | 3,680.00 | 3,680.00 | -1.34% | 243,015 |
| Jul 13, 2026 | 3,940.00 | 4,100.00 | 3,730.00 | 3,730.00 | 3,730.00 | -7.44% | 382,392 |
| Jul 10, 2026 | 3,800.00 | 4,200.00 | 3,800.00 | 4,030.00 | 4,030.00 | 6.33% | 606,903 |
| Jul 9, 2026 | 3,750.00 | 3,925.00 | 3,740.00 | 3,790.00 | 3,790.00 | -2.45% | 344,053 |
| Jul 8, 2026 | 4,025.00 | 4,140.00 | 3,865.00 | 3,885.00 | 3,885.00 | -5.24% | 557,326 |
| Jul 7, 2026 | 3,870.00 | 4,825.00 | 3,815.00 | 4,100.00 | 4,100.00 | 4.86% | 5,771,728 |