Skip to main content
HARIM Co., Ltd. (KOSDAQ:136480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
-10.00 (-0.33%)
At close: Dec 5, 2025

HARIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,020.003,020.002,990.003,010.003,010.00-0.33%250,737
Dec 4, 20253,005.003,025.003,005.003,020.003,020.000.50%366,797
Dec 3, 20253,005.003,015.002,990.003,005.003,005.000.17%360,708
Dec 2, 20252,960.003,000.002,950.003,000.003,000.001.35%522,662
Dec 1, 20252,950.002,975.002,945.002,960.002,960.000.17%244,178
Nov 28, 20252,930.002,960.002,925.002,955.002,955.001.03%335,850
Nov 27, 20252,945.002,955.002,915.002,925.002,925.00-0.34%176,053
Nov 26, 20252,910.002,935.002,900.002,935.002,935.001.03%257,482
Nov 25, 20252,925.002,935.002,885.002,905.002,905.00-279,759
Nov 24, 20252,920.002,950.002,900.002,905.002,905.00-0.34%186,752
Nov 21, 20252,905.002,965.002,900.002,915.002,915.00-0.34%206,176
Nov 20, 20252,870.002,945.002,870.002,925.002,925.001.56%317,459
Nov 19, 20252,865.002,920.002,865.002,880.002,880.000.52%271,215
Nov 18, 20252,895.002,915.002,860.002,865.002,865.00-1.72%357,992
Nov 17, 20252,930.002,950.002,885.002,915.002,915.00-0.51%270,727
Nov 14, 20252,925.002,965.002,925.002,930.002,930.00-0.68%321,686
Nov 13, 20252,960.002,980.002,940.002,950.002,950.00-0.34%258,917
Nov 12, 20252,915.002,965.002,915.002,960.002,960.001.54%451,669
Nov 11, 20252,920.002,930.002,895.002,915.002,915.00-225,618
Nov 10, 20252,875.002,920.002,875.002,915.002,915.001.39%398,848
Nov 7, 20252,860.002,900.002,850.002,875.002,875.00-306,043
Nov 6, 20252,860.002,890.002,835.002,875.002,875.000.17%582,044
Nov 5, 20252,870.002,885.002,830.002,870.002,870.00-0.17%536,642
Nov 4, 20252,875.002,885.002,850.002,875.002,875.000.17%387,574
Nov 3, 20252,880.002,905.002,870.002,870.002,870.00-0.35%487,160
Oct 31, 20253,000.003,045.002,880.002,880.002,880.00-0.69%1,722,096
Oct 30, 20252,915.002,915.002,880.002,900.002,900.00-0.51%437,866
Oct 29, 20252,930.002,935.002,885.002,915.002,915.00-0.17%493,396
Oct 28, 20252,925.002,940.002,915.002,920.002,920.00-0.17%301,901
Oct 27, 20252,930.002,945.002,910.002,925.002,925.00-0.17%507,180
Oct 24, 20252,940.002,940.002,925.002,930.002,930.00-0.17%335,208
Oct 23, 20252,930.002,950.002,930.002,935.002,935.00-0.51%318,090
Oct 22, 20252,960.002,965.002,920.002,950.002,950.00-0.34%449,923
Oct 21, 20252,965.002,980.002,955.002,960.002,960.00-0.17%349,775
Oct 20, 20252,965.002,975.002,955.002,965.002,965.00-252,859
Oct 17, 20252,980.002,985.002,955.002,965.002,965.00-0.50%289,025
Oct 16, 20252,985.003,005.002,980.002,980.002,980.00-0.17%258,068
Oct 15, 20253,000.003,000.002,950.002,985.002,985.000.67%300,122
Oct 14, 20252,980.002,990.002,950.002,965.002,965.00-0.50%275,845
Oct 13, 20252,950.002,980.002,935.002,980.002,980.000.51%273,833
Oct 10, 20252,985.002,990.002,955.002,965.002,965.00-0.67%312,073
Oct 2, 20252,970.002,995.002,970.002,985.002,985.000.34%184,232
Oct 1, 20252,975.002,990.002,965.002,975.002,975.000.17%177,152
Sep 30, 20252,995.003,005.002,970.002,970.002,970.00-0.83%207,485
Sep 29, 20252,985.003,005.002,985.002,995.002,995.000.34%246,569
Sep 26, 20252,990.002,995.002,960.002,985.002,985.00-0.17%369,048
Sep 25, 20252,995.003,000.002,985.002,990.002,990.00-0.33%206,745
Sep 24, 20253,005.003,005.002,985.003,000.003,000.00-0.17%183,900
Sep 23, 20253,010.003,020.002,980.003,005.003,005.00-0.33%383,078
Sep 22, 20253,025.003,035.003,005.003,015.003,015.00-0.50%326,701
Sep 19, 20253,050.003,050.003,025.003,030.003,030.00-0.49%161,834
Sep 18, 20253,045.003,055.003,035.003,045.003,045.000.16%278,441
Sep 17, 20253,020.003,050.003,020.003,040.003,040.000.66%233,550
Sep 16, 20253,055.003,060.003,015.003,020.003,020.00-1.31%396,306
Sep 15, 20253,045.003,070.003,035.003,060.003,060.000.49%515,753
Sep 12, 20253,045.003,070.003,030.003,045.003,045.000.83%484,242
Sep 11, 20253,005.003,030.003,005.003,020.003,020.000.50%338,707
Sep 10, 20253,005.003,020.002,995.003,005.003,005.00-290,558
Sep 9, 20252,995.003,005.002,990.003,005.003,005.000.17%271,373
Sep 8, 20253,000.003,005.002,990.003,000.003,000.00-0.17%147,503
Sep 5, 20253,010.003,015.002,990.003,005.003,005.000.17%201,156
Sep 4, 20253,005.003,020.003,000.003,000.003,000.00-0.17%196,372
Sep 3, 20252,975.003,015.002,975.003,005.003,005.000.33%208,175
Sep 2, 20252,985.003,005.002,985.002,995.002,995.000.34%185,899
Sep 1, 20253,005.003,010.002,985.002,985.002,985.00-0.83%249,637
Aug 29, 20253,040.003,040.002,990.003,010.003,010.00-0.17%340,956
Aug 28, 20253,010.003,020.003,000.003,015.003,015.000.17%235,221
Aug 27, 20253,015.003,040.003,005.003,010.003,010.00-0.17%229,027
Aug 26, 20253,000.003,025.002,995.003,015.003,015.000.33%221,495
Aug 25, 20253,020.003,025.003,005.003,005.003,005.00-0.33%225,310
Aug 22, 20253,020.003,040.003,000.003,015.003,015.00-0.17%332,899
Aug 21, 20253,000.003,040.003,000.003,020.003,020.00-330,935
Aug 20, 20253,000.003,025.002,970.003,020.003,020.00-412,701
Aug 19, 20253,000.003,020.002,985.003,020.003,020.000.83%273,023
Aug 18, 20252,990.003,020.002,980.002,995.002,995.000.17%256,967
Aug 14, 20253,005.003,015.002,985.002,990.002,990.00-0.33%252,280
Aug 13, 20253,010.003,015.002,985.003,000.003,000.00-0.17%390,094
Aug 12, 20253,035.003,045.003,000.003,005.003,005.00-0.99%397,192
Aug 11, 20253,020.003,055.003,020.003,035.003,035.00-410,306
Aug 8, 20253,105.003,110.003,025.003,035.003,035.000.33%895,392
Aug 7, 20253,020.003,030.002,995.003,025.003,025.000.17%569,132
Aug 6, 20253,010.003,025.002,995.003,020.003,020.000.33%335,463
Aug 5, 20253,005.003,045.002,995.003,010.003,010.000.17%304,227
Aug 4, 20252,995.003,025.002,950.003,005.003,005.000.33%293,732
Aug 1, 20253,050.003,050.002,990.002,995.002,995.00-1.80%840,446
Jul 31, 20253,075.003,075.003,040.003,050.003,050.00-415,796
Jul 30, 20253,060.003,075.003,045.003,050.003,050.00-450,017
Jul 29, 20253,035.003,070.003,015.003,050.003,050.000.49%305,982
Jul 28, 20253,090.003,100.003,035.003,035.003,035.00-1.62%704,953
Jul 25, 20253,075.003,135.003,075.003,085.003,085.000.16%506,254
Jul 24, 20253,100.003,125.003,080.003,080.003,080.00-0.81%533,585
Jul 23, 20253,120.003,145.003,090.003,105.003,105.00-0.32%537,199
Jul 22, 20253,150.003,175.003,105.003,115.003,115.00-1.11%645,454
Jul 21, 20253,185.003,210.003,130.003,150.003,150.00-0.94%697,108
Jul 18, 20253,180.003,195.003,140.003,180.003,180.000.32%635,450
Jul 17, 20253,200.003,200.003,115.003,170.003,170.00-0.47%708,041
Jul 16, 20253,195.003,225.003,165.003,185.003,185.00-0.31%544,736
Jul 15, 20253,225.003,225.003,175.003,195.003,195.00-1.08%684,402
Jul 14, 20253,235.003,270.003,200.003,230.003,230.00-0.15%917,462
Jul 11, 20253,265.003,280.003,215.003,235.003,235.00-0.61%986,441