Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 5,400.00
-40.00 (-0.74%)
At close: May 19, 2026
KOSDAQ:037440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 46,831 |
| Mar 24, 2026 | 4,255.00 | 4,295.00 | 4,080.00 | 4,215.00 | 4,215.00 | 2.55% | 154,313 |
| 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% | 246,564 |
| Mar 19, 2026 | 4,050.00 | 4,075.00 | 3,950.00 | 4,050.00 | 4,050.00 | -0.12% | 36,869 |
| Mar 18, 2026 | 4,055.00 | 4,070.00 | 4,025.00 | 4,055.00 | 4,055.00 | - | 43,078 |
| Mar 17, 2026 | 4,075.00 | 4,085.00 | 4,000.00 | 4,055.00 | 4,055.00 | 0.37% | 36,305 |
| 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% | 137,520 |
| Mar 12, 2026 | 3,995.00 | 4,045.00 | 3,945.00 | 4,030.00 | 4,030.00 | 0.88% | 35,765 |
| Mar 11, 2026 | 4,040.00 | 4,070.00 | 3,960.00 | 3,995.00 | 3,995.00 | -0.99% | 102,317 |
| Mar 10, 2026 | 3,890.00 | 4,050.00 | 3,850.00 | 4,035.00 | 4,035.00 | 6.46% | 51,763 |
| Mar 9, 2026 | 3,975.00 | 4,000.00 | 3,725.00 | 3,790.00 | 3,790.00 | -5.96% | 59,194 |