Harim Holdings Co., Ltd. (KOSDAQ:003380)
South Korea
· Delayed Price · Currency is KRW 13,220
+30 (0.23%)
Apr 29, 2026, 10:30 AM KST
Harim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,410.00 | 13,460.00 | 13,160.00 | 13,190.00 | 13,190.00 | -1.86% | 873,167 |
| Apr 27, 2026 | 13,530.00 | 13,950.00 | 13,410.00 | 13,440.00 | 13,440.00 | -0.30% | 754,991 |
| Apr 24, 2026 | 13,250.00 | 13,500.00 | 13,010.00 | 13,480.00 | 13,480.00 | 1.74% | 869,715 |
| Apr 23, 2026 | 13,490.00 | 13,780.00 | 13,110.00 | 13,250.00 | 13,250.00 | -1.49% | 1,085,560 |
| Apr 22, 2026 | 14,300.00 | 14,350.00 | 13,210.00 | 13,450.00 | 13,450.00 | -2.89% | 1,689,483 |
| Apr 21, 2026 | 13,830.00 | 14,070.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.73% | 670,918 |
| Apr 20, 2026 | 13,650.00 | 14,150.00 | 13,460.00 | 13,750.00 | 13,750.00 | 0.66% | 784,894 |
| Apr 17, 2026 | 13,510.00 | 13,770.00 | 13,390.00 | 13,660.00 | 13,660.00 | 1.11% | 814,350 |
| Apr 16, 2026 | 13,620.00 | 13,870.00 | 13,380.00 | 13,510.00 | 13,510.00 | -0.59% | 847,594 |
| Apr 15, 2026 | 13,940.00 | 13,950.00 | 13,500.00 | 13,590.00 | 13,590.00 | -0.29% | 1,035,344 |
| Apr 14, 2026 | 13,650.00 | 13,900.00 | 13,550.00 | 13,630.00 | 13,630.00 | 1.94% | 735,836 |
| Apr 13, 2026 | 13,900.00 | 13,900.00 | 13,320.00 | 13,370.00 | 13,370.00 | -4.98% | 1,096,385 |
| Apr 10, 2026 | 13,460.00 | 14,500.00 | 13,450.00 | 14,070.00 | 14,070.00 | 5.71% | 1,340,443 |
| Apr 9, 2026 | 13,670.00 | 13,670.00 | 13,230.00 | 13,310.00 | 13,310.00 | -3.55% | 759,252 |
| Apr 8, 2026 | 13,690.00 | 13,960.00 | 13,530.00 | 13,800.00 | 13,800.00 | 5.83% | 844,712 |
| Apr 7, 2026 | 13,340.00 | 13,560.00 | 12,960.00 | 13,040.00 | 13,040.00 | -1.36% | 676,453 |
| Apr 6, 2026 | 13,520.00 | 13,640.00 | 13,180.00 | 13,220.00 | 13,220.00 | -2.36% | 871,934 |
| Apr 3, 2026 | 13,790.00 | 14,180.00 | 13,500.00 | 13,540.00 | 13,540.00 | -0.59% | 895,293 |
| Apr 2, 2026 | 14,490.00 | 14,570.00 | 13,470.00 | 13,620.00 | 13,620.00 | -5.35% | 1,247,484 |
| Apr 1, 2026 | 14,070.00 | 14,470.00 | 13,900.00 | 14,390.00 | 14,390.00 | 6.20% | 858,884 |
| Mar 31, 2026 | 13,690.00 | 14,210.00 | 13,190.00 | 13,550.00 | 13,550.00 | -1.88% | 1,548,173 |
| Mar 30, 2026 | 14,230.00 | 14,270.00 | 13,620.00 | 13,810.00 | 13,810.00 | -7.00% | 1,280,918 |
| Mar 27, 2026 | 14,500.00 | 15,100.00 | 14,300.00 | 14,850.00 | 14,850.00 | -0.20% | 1,018,467 |
| Mar 26, 2026 | 15,120.00 | 15,360.00 | 14,640.00 | 14,880.00 | 14,880.00 | -1.52% | 1,528,277 |
| Mar 25, 2026 | 15,590.00 | 15,870.00 | 15,090.00 | 15,110.00 | 15,110.00 | -2.20% | 1,206,089 |
| Mar 24, 2026 | 15,900.00 | 16,180.00 | 14,900.00 | 15,450.00 | 15,450.00 | 0.98% | 1,940,284 |
| Mar 23, 2026 | 17,000.00 | 17,180.00 | 15,300.00 | 15,300.00 | 15,300.00 | -13.56% | 2,737,363 |
| Mar 20, 2026 | 15,300.00 | 18,200.00 | 15,300.00 | 17,700.00 | 17,700.00 | 17.22% | 9,932,566 |
| Mar 19, 2026 | 15,500.00 | 15,820.00 | 15,090.00 | 15,100.00 | 15,100.00 | -4.19% | 920,517 |
| Mar 18, 2026 | 15,720.00 | 15,860.00 | 15,320.00 | 15,760.00 | 15,760.00 | 1.81% | 1,189,030 |
| Mar 17, 2026 | 15,230.00 | 15,670.00 | 15,120.00 | 15,480.00 | 15,480.00 | 3.68% | 1,083,872 |
| Mar 16, 2026 | 15,400.00 | 15,900.00 | 14,880.00 | 14,930.00 | 14,930.00 | -3.05% | 1,301,133 |
| Mar 13, 2026 | 15,240.00 | 15,730.00 | 15,100.00 | 15,400.00 | 15,400.00 | -0.71% | 878,875 |
| Mar 12, 2026 | 15,870.00 | 16,240.00 | 15,450.00 | 15,510.00 | 15,510.00 | -2.33% | 1,158,455 |
| Mar 11, 2026 | 15,490.00 | 16,580.00 | 15,200.00 | 15,880.00 | 15,880.00 | 3.79% | 2,735,164 |
| Mar 10, 2026 | 16,090.00 | 16,290.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.42% | 1,787,994 |
| Mar 9, 2026 | 15,040.00 | 15,690.00 | 14,910.00 | 15,520.00 | 15,520.00 | -3.60% | 1,553,585 |
| 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 |