Skip to main content
logo
HARIM Co., Ltd. (KOSDAQ:136480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-85.00 (-2.78%)
At close: May 20, 2026

HARIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,995.003,035.002,980.002,990.002,990.000.67%743,705
May 20, 20263,055.003,060.002,965.002,970.002,970.00-2.78%781,633
May 19, 20263,050.003,100.003,015.003,055.003,055.000.16%562,545
May 18, 20263,095.003,130.003,035.003,050.003,050.00-1.45%559,288
May 15, 20263,160.003,170.003,070.003,095.003,095.00-2.06%820,428
May 14, 20263,035.003,165.003,035.003,160.003,160.004.29%905,345
May 13, 20263,095.003,100.003,030.003,030.003,030.00-2.10%700,284
May 12, 20263,140.003,145.003,030.003,095.003,095.00-1.43%1,827,274
May 11, 20263,180.003,210.003,140.003,140.003,140.00-0.95%877,949
May 8, 20263,220.003,255.003,120.003,170.003,170.000.96%923,023
May 7, 20263,195.003,215.003,130.003,140.003,140.00-1.72%1,293,610
May 6, 20263,340.003,345.003,190.003,195.003,195.00-3.91%1,340,433
May 4, 20263,305.003,360.003,275.003,325.003,325.000.91%764,172
Apr 30, 20263,305.003,320.003,280.003,295.003,295.00-0.15%446,940
Apr 29, 20263,320.003,345.003,270.003,300.003,300.00-0.60%603,995
Apr 28, 20263,345.003,375.003,315.003,320.003,320.00-0.60%700,062
Apr 27, 20263,440.003,450.003,325.003,340.003,340.00-1.47%1,212,146
Apr 24, 20263,320.003,395.003,305.003,390.003,390.002.57%1,685,714
Apr 23, 20263,345.003,385.003,275.003,305.003,305.00-0.60%1,246,764
Apr 22, 20263,345.003,565.003,295.003,325.003,325.001.06%6,214,652
Apr 21, 20263,290.003,320.003,290.003,290.003,290.00-675,579
Apr 20, 20263,295.003,320.003,250.003,290.003,290.00-678,295
Apr 17, 20263,310.003,365.003,260.003,290.003,290.00-0.45%988,678
Apr 16, 20263,300.003,305.003,255.003,305.003,305.000.61%707,499
Apr 15, 20263,260.003,285.003,225.003,285.003,285.001.39%736,077
Apr 14, 20263,195.003,270.003,190.003,240.003,240.001.89%727,546
Apr 13, 20263,190.003,200.003,165.003,180.003,180.00-0.16%360,158
Apr 10, 20263,165.003,190.003,160.003,185.003,185.000.63%420,376
Apr 9, 20263,160.003,195.003,150.003,165.003,165.000.16%354,796
Apr 8, 20263,225.003,245.003,150.003,160.003,160.00-0.94%736,186
Apr 7, 20263,205.003,250.003,180.003,190.003,190.00-0.16%450,147
Apr 6, 20263,180.003,215.003,170.003,195.003,195.000.31%406,324
Apr 3, 20263,210.003,220.003,180.003,185.003,185.00-0.47%420,623
Apr 2, 20263,265.003,290.003,180.003,200.003,200.00-1.84%810,499
Apr 1, 20263,240.003,300.003,225.003,260.003,260.001.88%1,766,601
Mar 31, 20263,225.003,257.003,200.003,200.003,200.00-0.93%938,800
Mar 30, 20263,260.003,260.003,165.003,230.003,230.000.31%947,508
Mar 27, 20263,220.003,230.003,185.003,220.003,220.00-0.31%465,889
Mar 26, 20263,225.003,245.003,190.003,230.003,230.000.31%497,253
Mar 25, 20263,220.003,280.003,200.003,220.003,220.000.16%1,011,423
Mar 24, 20263,200.003,220.003,160.003,215.003,215.001.42%567,783
Mar 23, 20263,210.003,220.003,150.003,170.003,170.00-1.25%730,102
Mar 20, 20263,125.003,220.003,125.003,210.003,210.002.72%835,356
Mar 19, 20263,140.003,155.003,110.003,125.003,125.00-0.95%380,504
Mar 18, 20263,155.003,180.003,135.003,155.003,155.000.32%520,626
Mar 17, 20263,110.003,160.003,105.003,145.003,145.001.62%472,239
Mar 16, 20263,115.003,125.003,090.003,095.003,095.00-0.64%292,956
Mar 13, 20263,080.003,125.003,055.003,115.003,115.000.65%430,473
Mar 12, 20263,070.003,145.003,070.003,095.003,095.000.16%201,750
Mar 11, 20263,075.003,115.003,055.003,090.003,090.000.82%527,808