Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea
· Delayed Price · Currency is KRW 16,100
+1,070 (7.12%)
At close: Mar 6, 2026
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,560.00 | 16,800.00 | 14,560.00 | 16,100.00 | 16,100.00 | 7.12% | 4,414,014 |
| Mar 5, 2026 | 14,490.00 | 15,390.00 | 14,050.00 | 15,030.00 | 15,030.00 | 12.16% | 2,248,951 |
| Mar 4, 2026 | 15,000.00 | 15,100.00 | 13,000.00 | 13,400.00 | 13,400.00 | -12.99% | 3,979,119 |
| Mar 3, 2026 | 16,090.00 | 16,630.00 | 15,400.00 | 15,400.00 | 15,400.00 | -4.70% | 2,555,006 |
| Feb 27, 2026 | 16,240.00 | 16,600.00 | 15,900.00 | 16,160.00 | 16,160.00 | -0.74% | 2,831,638 |
| Feb 26, 2026 | 16,730.00 | 16,820.00 | 15,660.00 | 16,280.00 | 16,280.00 | -2.69% | 2,689,896 |
| Feb 25, 2026 | 17,150.00 | 17,210.00 | 16,710.00 | 16,730.00 | 16,610.00 | -1.41% | 2,028,422 |
| Feb 24, 2026 | 16,790.00 | 17,420.00 | 16,540.00 | 16,970.00 | 16,848.28 | 1.07% | 2,978,740 |
| Feb 23, 2026 | 17,200.00 | 17,620.00 | 16,420.00 | 16,790.00 | 16,669.57 | 0.78% | 5,816,474 |
| Feb 20, 2026 | 16,640.00 | 17,190.00 | 16,310.00 | 16,660.00 | 16,540.50 | 0.12% | 3,072,981 |
| Feb 19, 2026 | 15,370.00 | 17,110.00 | 15,350.00 | 16,640.00 | 16,520.65 | 10.13% | 8,604,735 |
| Feb 13, 2026 | 14,900.00 | 15,560.00 | 14,360.00 | 15,110.00 | 15,001.62 | 1.41% | 4,522,898 |
| Feb 12, 2026 | 15,900.00 | 16,010.00 | 14,870.00 | 14,900.00 | 14,793.13 | -6.11% | 3,780,314 |
| Feb 11, 2026 | 16,260.00 | 17,170.00 | 15,620.00 | 15,870.00 | 15,756.17 | -1.98% | 2,106,627 |
| Feb 10, 2026 | 16,750.00 | 17,330.00 | 16,100.00 | 16,190.00 | 16,073.87 | -3.34% | 2,656,653 |
| Feb 9, 2026 | 15,690.00 | 17,730.00 | 15,420.00 | 16,750.00 | 16,629.86 | 8.41% | 6,215,297 |
| Feb 6, 2026 | 17,870.00 | 17,990.00 | 14,740.00 | 15,450.00 | 15,339.18 | -6.53% | 6,335,238 |
| Feb 5, 2026 | 18,800.00 | 18,950.00 | 16,120.00 | 16,530.00 | 16,411.43 | -15.71% | 8,706,901 |
| Feb 4, 2026 | 14,830.00 | 19,610.00 | 14,790.00 | 19,610.00 | 19,469.34 | 29.95% | 7,878,231 |
| Feb 3, 2026 | 14,150.00 | 15,830.00 | 13,900.00 | 15,090.00 | 14,981.76 | 8.48% | 6,017,872 |
| Feb 2, 2026 | 15,000.00 | 15,100.00 | 13,170.00 | 13,910.00 | 13,810.23 | -3.54% | 5,538,250 |
| Jan 30, 2026 | 12,550.00 | 15,930.00 | 12,190.00 | 14,420.00 | 14,316.57 | 14.81% | 11,029,370 |
| Jan 29, 2026 | 12,970.00 | 12,970.00 | 12,080.00 | 12,560.00 | 12,469.91 | -3.98% | 2,352,612 |
| Jan 28, 2026 | 13,030.00 | 13,950.00 | 12,890.00 | 13,080.00 | 12,986.18 | 1.71% | 3,788,314 |
| Jan 27, 2026 | 12,610.00 | 13,190.00 | 12,450.00 | 12,860.00 | 12,767.76 | 4.55% | 2,354,789 |
| Jan 26, 2026 | 12,360.00 | 12,520.00 | 12,180.00 | 12,300.00 | 12,211.78 | 4.41% | 1,818,478 |
| Jan 23, 2026 | 11,390.00 | 12,100.00 | 11,330.00 | 11,780.00 | 11,695.51 | 6.03% | 2,317,102 |
| Jan 22, 2026 | 11,000.00 | 11,350.00 | 10,980.00 | 11,110.00 | 11,030.31 | 1.65% | 848,234 |
| Jan 21, 2026 | 10,820.00 | 11,010.00 | 10,620.00 | 10,930.00 | 10,851.60 | -1.62% | 965,338 |
| Jan 20, 2026 | 11,070.00 | 11,460.00 | 10,940.00 | 11,110.00 | 11,030.31 | - | 1,054,625 |
| Jan 19, 2026 | 10,900.00 | 11,120.00 | 10,750.00 | 11,110.00 | 11,030.31 | 0.09% | 659,245 |
| Jan 16, 2026 | 11,020.00 | 11,410.00 | 10,800.00 | 11,100.00 | 11,020.38 | - | 1,127,794 |
| Jan 15, 2026 | 11,200.00 | 11,540.00 | 10,890.00 | 11,100.00 | 11,020.38 | 0.27% | 1,250,806 |
| Jan 14, 2026 | 10,400.00 | 11,170.00 | 10,320.00 | 11,070.00 | 10,990.60 | 7.27% | 1,727,491 |
| Jan 13, 2026 | 10,780.00 | 10,860.00 | 10,190.00 | 10,320.00 | 10,245.98 | -4.71% | 1,129,560 |
| Jan 12, 2026 | 11,210.00 | 11,240.00 | 10,730.00 | 10,830.00 | 10,752.32 | -5.50% | 940,176 |
| Jan 9, 2026 | 10,220.00 | 11,660.00 | 10,220.00 | 11,460.00 | 11,377.80 | 12.35% | 2,510,345 |
| Jan 8, 2026 | 10,330.00 | 10,340.00 | 10,100.00 | 10,200.00 | 10,126.84 | -1.92% | 656,509 |
| Jan 7, 2026 | 10,650.00 | 10,880.00 | 10,260.00 | 10,400.00 | 10,325.40 | -2.89% | 880,968 |
| Jan 6, 2026 | 11,040.00 | 11,120.00 | 10,650.00 | 10,710.00 | 10,633.18 | -4.03% | 1,163,952 |
| Jan 5, 2026 | 10,970.00 | 11,300.00 | 10,820.00 | 11,160.00 | 11,079.95 | 1.73% | 1,208,262 |
| Jan 2, 2026 | 10,500.00 | 11,090.00 | 10,390.00 | 10,970.00 | 10,891.32 | 3.20% | 1,071,957 |
| Dec 30, 2025 | 10,420.00 | 10,900.00 | 10,280.00 | 10,630.00 | 10,553.75 | 3.10% | 1,078,187 |
| Dec 29, 2025 | 10,620.00 | 10,620.00 | 10,200.00 | 10,310.00 | 10,236.05 | -2.46% | 825,626 |
| Dec 26, 2025 | 11,280.00 | 11,330.00 | 10,480.00 | 10,570.00 | 10,494.18 | -2.13% | 1,669,323 |
| Dec 24, 2025 | 10,320.00 | 10,980.00 | 10,200.00 | 10,800.00 | 10,722.53 | 2.86% | 1,851,103 |
| Dec 23, 2025 | 10,100.00 | 10,800.00 | 10,100.00 | 10,500.00 | 10,424.69 | 4.58% | 2,757,943 |
| Dec 22, 2025 | 10,110.00 | 10,170.00 | 10,000.00 | 10,040.00 | 9,967.99 | -0.20% | 982,260 |
| Dec 19, 2025 | 10,080.00 | 10,350.00 | 9,880.00 | 10,060.00 | 9,987.84 | 0.40% | 1,809,828 |
| Dec 18, 2025 | 10,210.00 | 10,530.00 | 9,980.00 | 10,020.00 | 9,948.13 | -5.47% | 1,949,728 |
| Dec 17, 2025 | 10,910.00 | 11,150.00 | 10,460.00 | 10,600.00 | 10,523.97 | -2.03% | 2,459,408 |
| Dec 16, 2025 | 11,870.00 | 11,980.00 | 10,740.00 | 10,820.00 | 10,742.39 | -11.38% | 3,512,346 |
| Dec 15, 2025 | 12,950.00 | 13,470.00 | 12,150.00 | 12,210.00 | 12,122.42 | -2.71% | 5,855,286 |
| Dec 12, 2025 | 14,300.00 | 14,450.00 | 11,910.00 | 12,550.00 | 12,459.98 | 8.85% | 17,568,100 |
| Dec 11, 2025 | 9,480.00 | 11,530.00 | 9,390.00 | 11,530.00 | 11,447.30 | 29.99% | 3,495,578 |
| Dec 10, 2025 | 8,680.00 | 8,890.00 | 8,600.00 | 8,870.00 | 8,806.38 | 1.84% | 350,912 |
| Dec 9, 2025 | 9,100.00 | 9,100.00 | 8,650.00 | 8,710.00 | 8,647.53 | -4.50% | 576,690 |
| Dec 8, 2025 | 9,130.00 | 9,200.00 | 9,070.00 | 9,120.00 | 9,054.58 | -1.08% | 368,097 |
| Dec 5, 2025 | 9,160.00 | 9,260.00 | 8,950.00 | 9,220.00 | 9,153.87 | 0.66% | 332,595 |
| Dec 4, 2025 | 9,110.00 | 9,230.00 | 9,000.00 | 9,160.00 | 9,094.30 | 1.33% | 694,466 |
| Dec 3, 2025 | 8,800.00 | 9,110.00 | 8,600.00 | 9,040.00 | 8,975.16 | 4.63% | 725,071 |
| Dec 2, 2025 | 8,520.00 | 9,050.00 | 8,410.00 | 8,640.00 | 8,578.03 | 3.10% | 818,097 |
| Dec 1, 2025 | 8,400.00 | 8,580.00 | 8,310.00 | 8,380.00 | 8,319.89 | -0.12% | 313,711 |
| Nov 28, 2025 | 8,140.00 | 8,440.00 | 8,100.00 | 8,390.00 | 8,329.82 | 3.45% | 425,020 |
| Nov 27, 2025 | 8,160.00 | 8,270.00 | 8,010.00 | 8,110.00 | 8,051.83 | -1.22% | 311,694 |
| Nov 26, 2025 | 8,080.00 | 8,210.00 | 8,060.00 | 8,210.00 | 8,151.11 | 2.37% | 258,231 |
| Nov 25, 2025 | 8,140.00 | 8,170.00 | 7,950.00 | 8,020.00 | 7,962.47 | -0.99% | 277,295 |
| Nov 24, 2025 | 8,210.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,041.90 | -0.49% | 244,816 |
| Nov 21, 2025 | 8,010.00 | 8,220.00 | 7,960.00 | 8,140.00 | 8,081.61 | -1.33% | 248,534 |
| Nov 20, 2025 | 8,020.00 | 8,370.00 | 8,000.00 | 8,250.00 | 8,190.82 | 3.51% | 255,438 |
| Nov 19, 2025 | 8,030.00 | 8,100.00 | 7,920.00 | 7,970.00 | 7,912.83 | -0.13% | 266,137 |
| Nov 18, 2025 | 8,240.00 | 8,350.00 | 7,930.00 | 7,980.00 | 7,922.76 | -4.09% | 359,895 |
| Nov 17, 2025 | 8,170.00 | 8,420.00 | 8,110.00 | 8,320.00 | 8,260.32 | 2.34% | 323,823 |
| Nov 14, 2025 | 8,260.00 | 8,450.00 | 8,130.00 | 8,130.00 | 8,071.69 | -1.45% | 343,600 |
| Nov 13, 2025 | 8,290.00 | 8,540.00 | 8,160.00 | 8,250.00 | 8,190.82 | -0.96% | 533,795 |
| Nov 12, 2025 | 7,860.00 | 8,330.00 | 7,860.00 | 8,330.00 | 8,270.25 | 7.07% | 441,764 |
| Nov 11, 2025 | 7,850.00 | 7,970.00 | 7,710.00 | 7,780.00 | 7,724.20 | -0.64% | 250,144 |
| Nov 10, 2025 | 7,600.00 | 8,000.00 | 7,560.00 | 7,830.00 | 7,773.84 | 5.38% | 369,241 |
| Nov 7, 2025 | 7,730.00 | 7,730.00 | 7,360.00 | 7,430.00 | 7,376.71 | -2.75% | 272,343 |
| Nov 6, 2025 | 7,330.00 | 7,700.00 | 7,280.00 | 7,640.00 | 7,585.20 | 4.23% | 355,055 |
| Nov 5, 2025 | 7,410.00 | 7,410.00 | 7,180.00 | 7,330.00 | 7,277.42 | -1.35% | 250,536 |
| Nov 4, 2025 | 7,340.00 | 7,510.00 | 7,300.00 | 7,430.00 | 7,376.71 | 0.13% | 232,173 |
| Nov 3, 2025 | 7,410.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,366.78 | 0.41% | 163,596 |
| Oct 31, 2025 | 7,520.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,336.99 | - | 196,461 |
| Oct 30, 2025 | 7,540.00 | 7,540.00 | 7,320.00 | 7,390.00 | 7,336.99 | -2.38% | 171,899 |
| Oct 29, 2025 | 7,590.00 | 7,620.00 | 7,490.00 | 7,570.00 | 7,515.70 | - | 192,682 |
| Oct 28, 2025 | 7,640.00 | 7,680.00 | 7,510.00 | 7,570.00 | 7,515.70 | -0.39% | 235,588 |
| Oct 27, 2025 | 7,560.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,545.49 | 0.53% | 362,611 |
| Oct 24, 2025 | 7,520.00 | 7,620.00 | 7,460.00 | 7,560.00 | 7,505.77 | 1.34% | 176,312 |
| Oct 23, 2025 | 7,510.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,406.49 | -1.97% | 220,172 |
| Oct 22, 2025 | 7,500.00 | 7,680.00 | 7,390.00 | 7,610.00 | 7,555.42 | 1.06% | 300,601 |
| Oct 21, 2025 | 7,710.00 | 7,750.00 | 7,510.00 | 7,530.00 | 7,475.99 | -0.79% | 291,147 |
| Oct 20, 2025 | 7,310.00 | 7,590.00 | 7,240.00 | 7,590.00 | 7,535.56 | 4.83% | 204,519 |
| Oct 17, 2025 | 7,350.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,188.07 | -2.56% | 298,069 |
| Oct 16, 2025 | 7,590.00 | 7,690.00 | 7,420.00 | 7,430.00 | 7,376.71 | -1.98% | 196,032 |
| Oct 15, 2025 | 7,490.00 | 7,650.00 | 7,420.00 | 7,580.00 | 7,525.63 | 3.27% | 307,568 |
| Oct 14, 2025 | 7,290.00 | 7,400.00 | 7,230.00 | 7,340.00 | 7,287.35 | 2.95% | 351,140 |
| Oct 13, 2025 | 7,210.00 | 7,210.00 | 7,060.00 | 7,130.00 | 7,078.86 | -1.25% | 251,671 |
| Oct 10, 2025 | 7,280.00 | 7,310.00 | 7,060.00 | 7,220.00 | 7,168.21 | -0.69% | 335,734 |
| Oct 2, 2025 | 7,270.00 | 7,420.00 | 7,210.00 | 7,270.00 | 7,217.85 | 0.55% | 280,821 |