Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 4,135.00
+65.00 (1.60%)
At close: Aug 11, 2026
KOSDAQ:037440 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 3,880.00 | 4,175.00 | 3,810.00 | 3,910.00 | 3,910.00 | 1.56% | 1,060,476 |
| Jul 3, 2026 | 4,090.00 | 4,100.00 | 3,700.00 | 3,850.00 | 3,850.00 | -8.00% | 998,606 |
| Jul 2, 2026 | 3,930.00 | 4,950.00 | 3,850.00 | 4,185.00 | 4,185.00 | 7.03% | 8,687,830 |
| Jul 1, 2026 | 3,860.00 | 3,975.00 | 3,660.00 | 3,910.00 | 3,910.00 | 4.27% | 440,097 |
| Jun 30, 2026 | 3,950.00 | 4,075.00 | 3,725.00 | 3,750.00 | 3,750.00 | -4.58% | 165,650 |
| Jun 29, 2026 | 3,530.00 | 3,930.00 | 3,530.00 | 3,930.00 | 3,930.00 | 10.39% | 244,863 |
| Jun 26, 2026 | 3,770.00 | 3,780.00 | 3,505.00 | 3,560.00 | 3,560.00 | -5.44% | 375,953 |
| Jun 25, 2026 | 3,905.00 | 3,995.00 | 3,700.00 | 3,765.00 | 3,765.00 | -3.21% | 271,235 |
| Jun 24, 2026 | 3,900.00 | 4,055.00 | 3,845.00 | 3,890.00 | 3,890.00 | -2.26% | 275,136 |
| Jun 23, 2026 | 4,125.00 | 4,380.00 | 3,980.00 | 3,980.00 | 3,980.00 | -4.67% | 489,732 |
| Jun 22, 2026 | 4,055.00 | 4,585.00 | 4,000.00 | 4,175.00 | 4,175.00 | 0.12% | 716,818 |
| Jun 19, 2026 | 4,545.00 | 4,630.00 | 4,095.00 | 4,170.00 | 4,170.00 | -8.25% | 682,240 |
| Jun 18, 2026 | 5,110.00 | 5,110.00 | 4,530.00 | 4,545.00 | 4,545.00 | -11.75% | 806,094 |
| Jun 17, 2026 | 5,590.00 | 5,590.00 | 5,080.00 | 5,150.00 | 5,150.00 | -4.81% | 789,691 |
| Jun 16, 2026 | 5,300.00 | 6,000.00 | 5,060.00 | 5,410.00 | 5,410.00 | 1.69% | 3,270,947 |
| Jun 15, 2026 | 6,100.00 | 6,450.00 | 5,320.00 | 5,320.00 | 5,320.00 | -4.66% | 2,886,193 |
| Jun 12, 2026 | 5,610.00 | 6,130.00 | 5,240.00 | 5,580.00 | 5,580.00 | 18.22% | 4,642,928 |
| Jun 11, 2026 | 4,620.00 | 4,790.00 | 4,570.00 | 4,720.00 | 4,720.00 | -1.67% | 164,634 |
| 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 |