Heerim Architects & Planners Co., Ltd. (KOSDAQ:037440)
South Korea · Delayed Price · Currency is KRW 3,690.00
-170.00 (-4.40%)
At close: Jul 16, 2026
KOSDAQ:037440 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |