Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea
· Delayed Price · Currency is KRW 9,220.00
+60.00 (0.66%)
At close: Dec 5, 2025
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,160.00 | 9,260.00 | 8,950.00 | 9,190.00 | - | 0.33% | 295,671 |
| Dec 4, 2025 | 9,110.00 | 9,230.00 | 9,000.00 | 9,160.00 | 9,160.00 | 1.33% | 694,466 |
| Dec 3, 2025 | 8,800.00 | 9,110.00 | 8,600.00 | 9,040.00 | 9,040.00 | 4.63% | 725,070 |
| Dec 2, 2025 | 8,520.00 | 9,050.00 | 8,410.00 | 8,640.00 | 8,640.00 | 3.10% | 818,097 |
| Dec 1, 2025 | 8,400.00 | 8,580.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.12% | 313,711 |
| Nov 28, 2025 | 8,140.00 | 8,440.00 | 8,100.00 | 8,390.00 | 8,390.00 | 3.45% | 425,020 |
| Nov 27, 2025 | 8,160.00 | 8,270.00 | 8,010.00 | 8,110.00 | 8,110.00 | -1.22% | 311,173 |
| Nov 26, 2025 | 8,080.00 | 8,210.00 | 8,060.00 | 8,210.00 | 8,210.00 | 2.37% | 258,231 |
| Nov 25, 2025 | 8,140.00 | 8,170.00 | 7,950.00 | 8,020.00 | 8,020.00 | -0.99% | 277,295 |
| Nov 24, 2025 | 8,210.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.49% | 244,816 |
| Nov 21, 2025 | 8,010.00 | 8,220.00 | 7,960.00 | 8,140.00 | 8,140.00 | -1.33% | 248,534 |
| Nov 20, 2025 | 8,020.00 | 8,370.00 | 8,000.00 | 8,250.00 | 8,250.00 | 3.51% | 255,438 |
| Nov 19, 2025 | 8,030.00 | 8,100.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.13% | 266,137 |
| Nov 18, 2025 | 8,240.00 | 8,350.00 | 7,930.00 | 7,980.00 | 7,980.00 | -4.09% | 359,895 |
| Nov 17, 2025 | 8,170.00 | 8,420.00 | 8,110.00 | 8,320.00 | 8,320.00 | 2.34% | 323,823 |
| Nov 14, 2025 | 8,260.00 | 8,450.00 | 8,130.00 | 8,130.00 | 8,130.00 | -1.45% | 343,600 |
| Nov 13, 2025 | 8,290.00 | 8,540.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.96% | 533,795 |
| Nov 12, 2025 | 7,860.00 | 8,330.00 | 7,860.00 | 8,330.00 | 8,330.00 | 7.07% | 441,764 |
| Nov 11, 2025 | 7,850.00 | 7,970.00 | 7,710.00 | 7,780.00 | 7,780.00 | -0.64% | 250,144 |
| Nov 10, 2025 | 7,600.00 | 8,000.00 | 7,560.00 | 7,830.00 | 7,830.00 | 5.38% | 369,241 |
| Nov 7, 2025 | 7,730.00 | 7,730.00 | 7,360.00 | 7,430.00 | 7,430.00 | -2.75% | 272,343 |
| Nov 6, 2025 | 7,330.00 | 7,700.00 | 7,280.00 | 7,640.00 | 7,640.00 | 4.23% | 355,055 |
| Nov 5, 2025 | 7,410.00 | 7,410.00 | 7,180.00 | 7,330.00 | 7,330.00 | -1.35% | 250,536 |
| Nov 4, 2025 | 7,340.00 | 7,510.00 | 7,300.00 | 7,430.00 | 7,430.00 | 0.13% | 232,173 |
| Nov 3, 2025 | 7,410.00 | 7,510.00 | 7,400.00 | 7,420.00 | 7,420.00 | 0.41% | 163,596 |
| Oct 31, 2025 | 7,520.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,390.00 | - | 196,461 |
| Oct 30, 2025 | 7,540.00 | 7,540.00 | 7,320.00 | 7,390.00 | 7,390.00 | -2.38% | 171,899 |
| Oct 29, 2025 | 7,590.00 | 7,620.00 | 7,490.00 | 7,570.00 | 7,570.00 | - | 192,682 |
| Oct 28, 2025 | 7,640.00 | 7,680.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.39% | 235,588 |
| Oct 27, 2025 | 7,560.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,600.00 | 0.53% | 362,611 |
| Oct 24, 2025 | 7,520.00 | 7,620.00 | 7,460.00 | 7,560.00 | 7,560.00 | 1.34% | 176,312 |
| Oct 23, 2025 | 7,510.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,460.00 | -1.97% | 220,172 |
| Oct 22, 2025 | 7,500.00 | 7,680.00 | 7,390.00 | 7,610.00 | 7,610.00 | 1.06% | 300,601 |
| Oct 21, 2025 | 7,710.00 | 7,750.00 | 7,510.00 | 7,530.00 | 7,530.00 | -0.79% | 291,147 |
| Oct 20, 2025 | 7,310.00 | 7,590.00 | 7,240.00 | 7,590.00 | 7,590.00 | 4.83% | 204,519 |
| Oct 17, 2025 | 7,350.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,240.00 | -2.56% | 298,069 |
| Oct 16, 2025 | 7,590.00 | 7,690.00 | 7,420.00 | 7,430.00 | 7,430.00 | -1.98% | 196,032 |
| Oct 15, 2025 | 7,490.00 | 7,650.00 | 7,420.00 | 7,580.00 | 7,580.00 | 3.27% | 307,568 |
| Oct 14, 2025 | 7,290.00 | 7,400.00 | 7,230.00 | 7,340.00 | 7,340.00 | 2.95% | 351,140 |
| Oct 13, 2025 | 7,210.00 | 7,210.00 | 7,060.00 | 7,130.00 | 7,130.00 | -1.25% | 251,671 |
| Oct 10, 2025 | 7,280.00 | 7,310.00 | 7,060.00 | 7,220.00 | 7,220.00 | -0.69% | 335,734 |
| Oct 2, 2025 | 7,270.00 | 7,420.00 | 7,210.00 | 7,270.00 | 7,270.00 | 0.55% | 280,821 |
| Oct 1, 2025 | 7,270.00 | 7,400.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.50% | 210,681 |
| Sep 30, 2025 | 7,440.00 | 7,480.00 | 7,300.00 | 7,340.00 | 7,340.00 | -2.00% | 254,871 |
| Sep 29, 2025 | 7,430.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.40% | 351,283 |
| Sep 26, 2025 | 7,570.00 | 7,630.00 | 7,410.00 | 7,460.00 | 7,460.00 | -2.10% | 270,369 |
| Sep 25, 2025 | 7,700.00 | 7,730.00 | 7,530.00 | 7,620.00 | 7,620.00 | -2.06% | 505,626 |
| Sep 24, 2025 | 7,880.00 | 7,930.00 | 7,640.00 | 7,780.00 | 7,780.00 | -1.27% | 751,760 |
| Sep 23, 2025 | 7,940.00 | 7,970.00 | 7,830.00 | 7,880.00 | 7,880.00 | -0.76% | 232,156 |
| Sep 22, 2025 | 7,930.00 | 8,040.00 | 7,880.00 | 7,940.00 | 7,940.00 | - | 487,497 |
| Sep 19, 2025 | 8,160.00 | 8,160.00 | 7,890.00 | 7,940.00 | 7,940.00 | -2.70% | 480,725 |
| Sep 18, 2025 | 8,280.00 | 8,280.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.97% | 352,847 |
| Sep 17, 2025 | 8,290.00 | 8,300.00 | 8,140.00 | 8,240.00 | 8,240.00 | -0.72% | 233,872 |
| Sep 16, 2025 | 8,410.00 | 8,470.00 | 8,270.00 | 8,300.00 | 8,300.00 | -0.48% | 292,515 |
| Sep 15, 2025 | 8,120.00 | 8,460.00 | 8,120.00 | 8,340.00 | 8,340.00 | 2.71% | 338,470 |
| Sep 12, 2025 | 8,200.00 | 8,250.00 | 8,080.00 | 8,120.00 | 8,120.00 | 0.62% | 771,907 |
| Sep 11, 2025 | 8,150.00 | 8,190.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.98% | 313,877 |
| Sep 10, 2025 | 8,210.00 | 8,240.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.37% | 260,469 |
| Sep 9, 2025 | 8,160.00 | 8,210.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.25% | 190,543 |
| Sep 8, 2025 | 8,100.00 | 8,240.00 | 8,030.00 | 8,160.00 | 8,160.00 | 0.87% | 234,763 |
| Sep 5, 2025 | 8,310.00 | 8,390.00 | 7,990.00 | 8,090.00 | 8,090.00 | -3.69% | 515,416 |
| Sep 4, 2025 | 8,260.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,400.00 | 1.45% | 126,356 |
| Sep 3, 2025 | 8,110.00 | 8,310.00 | 8,110.00 | 8,280.00 | 8,280.00 | 1.22% | 223,731 |
| Sep 2, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,180.00 | 8,180.00 | -2.85% | 236,400 |
| Sep 1, 2025 | 8,330.00 | 8,560.00 | 8,250.00 | 8,420.00 | 8,420.00 | 0.96% | 156,877 |
| Aug 29, 2025 | 8,430.00 | 8,490.00 | 8,290.00 | 8,340.00 | 8,340.00 | -1.53% | 223,745 |
| Aug 28, 2025 | 8,250.00 | 8,570.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.56% | 370,593 |
| Aug 27, 2025 | 8,540.00 | 8,640.00 | 7,760.00 | 8,340.00 | 8,340.00 | -3.02% | 731,248 |
| Aug 26, 2025 | 8,550.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,600.00 | 0.82% | 924,603 |
| Aug 25, 2025 | 8,480.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,530.00 | 0.83% | 243,269 |
| Aug 22, 2025 | 8,420.00 | 8,550.00 | 8,420.00 | 8,460.00 | 8,460.00 | 0.36% | 170,596 |
| Aug 21, 2025 | 8,380.00 | 8,570.00 | 8,380.00 | 8,430.00 | 8,430.00 | -0.24% | 264,542 |
| Aug 20, 2025 | 8,480.00 | 8,480.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.71% | 330,078 |
| Aug 19, 2025 | 8,630.00 | 8,690.00 | 8,470.00 | 8,510.00 | 8,510.00 | -1.28% | 239,347 |
| Aug 18, 2025 | 8,910.00 | 8,930.00 | 8,610.00 | 8,620.00 | 8,620.00 | -2.60% | 254,134 |
| Aug 14, 2025 | 9,030.00 | 9,140.00 | 8,780.00 | 8,850.00 | 8,850.00 | -1.67% | 937,083 |
| Aug 13, 2025 | 9,250.00 | 9,290.00 | 8,850.00 | 9,000.00 | 9,000.00 | -2.39% | 519,686 |
| Aug 12, 2025 | 9,330.00 | 9,430.00 | 9,170.00 | 9,220.00 | 9,220.00 | -1.07% | 190,560 |
| Aug 11, 2025 | 9,390.00 | 9,440.00 | 9,220.00 | 9,320.00 | 9,320.00 | -1.58% | 274,791 |
| Aug 8, 2025 | 9,480.00 | 9,560.00 | 9,380.00 | 9,470.00 | 9,470.00 | -0.42% | 206,161 |
| Aug 7, 2025 | 9,510.00 | 9,530.00 | 9,300.00 | 9,510.00 | 9,510.00 | -0.21% | 148,027 |
| Aug 6, 2025 | 9,390.00 | 9,600.00 | 9,320.00 | 9,530.00 | 9,530.00 | 1.49% | 210,985 |
| Aug 5, 2025 | 9,300.00 | 9,490.00 | 9,230.00 | 9,390.00 | 9,390.00 | 1.19% | 263,714 |
| Aug 4, 2025 | 8,950.00 | 9,430.00 | 8,910.00 | 9,280.00 | 9,280.00 | 3.92% | 462,581 |
| Aug 1, 2025 | 9,350.00 | 9,380.00 | 8,860.00 | 8,930.00 | 8,930.00 | -4.70% | 766,385 |
| Jul 31, 2025 | 9,290.00 | 9,410.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.86% | 231,640 |
| Jul 30, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,290.00 | 9,290.00 | -2.62% | 330,104 |
| Jul 29, 2025 | 9,510.00 | 9,620.00 | 9,440.00 | 9,540.00 | 9,540.00 | 0.42% | 243,990 |
| Jul 28, 2025 | 9,890.00 | 9,900.00 | 9,450.00 | 9,500.00 | 9,500.00 | -3.75% | 543,829 |
| Jul 25, 2025 | 9,620.00 | 9,980.00 | 9,600.00 | 9,870.00 | 9,870.00 | 2.07% | 479,519 |
| Jul 24, 2025 | 9,950.00 | 10,140.00 | 9,660.00 | 9,670.00 | 9,670.00 | -2.81% | 483,028 |
| Jul 23, 2025 | 10,220.00 | 10,270.00 | 9,690.00 | 9,950.00 | 9,950.00 | -2.74% | 493,158 |
| Jul 22, 2025 | 10,210.00 | 10,460.00 | 10,150.00 | 10,230.00 | 10,230.00 | 0.20% | 594,611 |
| Jul 21, 2025 | 10,490.00 | 10,540.00 | 10,070.00 | 10,210.00 | 10,210.00 | -2.11% | 442,886 |
| Jul 18, 2025 | 10,310.00 | 10,450.00 | 10,080.00 | 10,430.00 | 10,430.00 | 1.07% | 567,738 |
| Jul 17, 2025 | 10,090.00 | 10,410.00 | 10,050.00 | 10,320.00 | 10,320.00 | 1.47% | 527,072 |
| Jul 16, 2025 | 10,350.00 | 10,430.00 | 10,000.00 | 10,170.00 | 10,170.00 | -1.74% | 538,971 |
| Jul 15, 2025 | 10,540.00 | 10,540.00 | 10,290.00 | 10,350.00 | 10,350.00 | -0.38% | 553,630 |
| Jul 14, 2025 | 9,950.00 | 10,470.00 | 9,910.00 | 10,390.00 | 10,390.00 | 4.95% | 820,476 |
| Jul 11, 2025 | 10,200.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,900.00 | -3.13% | 462,253 |