Skip to main content
HARIM Co., Ltd. (KOSDAQ:136480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,320.00
-20.00 (-0.60%)
At close: Apr 28, 2026

HARIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,675,830
Apr 23, 20263,345.003,385.003,275.003,305.003,305.00-0.60%1,235,097
Apr 22, 20263,345.003,565.003,295.003,325.003,325.001.06%6,193,118
Apr 21, 20263,290.003,320.003,290.003,290.003,290.00-675,579
Apr 20, 20263,295.003,320.003,250.003,290.003,290.00-676,691
Apr 17, 20263,310.003,365.003,260.003,290.003,290.00-0.45%984,108
Apr 16, 20263,300.003,305.003,255.003,305.003,305.000.61%702,224
Apr 15, 20263,260.003,285.003,225.003,285.003,285.001.39%731,296
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%358,839
Apr 10, 20263,165.003,190.003,160.003,185.003,185.000.63%418,793
Apr 9, 20263,160.003,195.003,150.003,165.003,165.000.16%351,531
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%449,540
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%414,229
Apr 2, 20263,265.003,290.003,180.003,200.003,200.00-1.84%807,221
Apr 1, 20263,240.003,300.003,225.003,260.003,260.001.88%1,760,050
Mar 31, 20263,225.003,257.003,200.003,200.003,200.00-0.93%927,777
Mar 30, 20263,260.003,260.003,165.003,230.003,230.000.31%944,837
Mar 27, 20263,220.003,230.003,185.003,220.003,220.00-0.31%463,134
Mar 26, 20263,225.003,245.003,190.003,230.003,230.000.31%493,867
Mar 25, 20263,220.003,280.003,200.003,220.003,220.000.16%1,008,743
Mar 24, 20263,200.003,220.003,160.003,215.003,215.001.42%561,439
Mar 23, 20263,210.003,220.003,150.003,170.003,170.00-1.25%725,493
Mar 20, 20263,125.003,220.003,125.003,210.003,210.002.72%823,102
Mar 19, 20263,140.003,155.003,110.003,125.003,125.00-0.95%376,553
Mar 18, 20263,155.003,180.003,135.003,155.003,155.000.32%519,856
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%425,961
Mar 12, 20263,070.003,145.003,070.003,095.003,095.000.16%201,743
Mar 11, 20263,075.003,115.003,055.003,090.003,090.000.82%525,209
Mar 10, 20263,150.003,155.003,060.003,065.003,065.00-1.92%815,175
Mar 9, 20263,085.003,160.003,020.003,125.003,125.00-0.32%940,458
Mar 6, 20263,045.003,140.003,045.003,135.003,135.001.46%618,867
Mar 5, 20263,070.003,135.003,035.003,090.003,090.003.34%1,133,205
Mar 4, 20263,090.003,115.002,955.002,990.002,990.00-4.32%1,792,646
Mar 3, 20263,100.003,175.003,050.003,125.003,125.00-0.48%1,194,501
Feb 27, 20263,165.003,170.003,115.003,140.003,140.00-0.79%751,923
Feb 26, 20263,250.003,265.003,160.003,165.003,165.00-2.62%1,198,977
Feb 25, 20263,315.003,315.003,245.003,250.003,250.00-1.81%1,112,896
Feb 24, 20263,315.003,325.003,290.003,310.003,310.00-0.15%641,737
Feb 23, 20263,285.003,390.003,285.003,315.003,315.001.38%2,100,253
Feb 20, 20263,220.003,300.003,220.003,270.003,270.000.93%1,485,082
Feb 19, 20263,225.003,255.003,205.003,240.003,240.000.78%1,150,439
Feb 13, 20263,205.003,230.003,175.003,215.003,215.00-660,716
Feb 12, 20263,185.003,225.003,150.003,215.003,215.000.78%883,080
Feb 11, 20263,205.003,230.003,165.003,190.003,190.00-0.47%668,593
Feb 10, 20263,170.003,210.003,140.003,205.003,205.001.10%979,406
Feb 9, 20263,160.003,200.003,130.003,170.003,170.001.60%1,030,667
Feb 6, 20263,135.003,140.003,020.003,120.003,120.00-0.48%1,175,019
Feb 5, 20263,150.003,170.003,080.003,135.003,135.00-2.64%2,288,248
Feb 4, 20263,100.003,495.003,100.003,220.003,220.004.04%11,817,696
Feb 3, 20263,070.003,135.003,065.003,095.003,095.000.98%1,121,973
Feb 2, 20263,085.003,105.003,030.003,065.003,065.000.49%1,372,192
Jan 30, 20263,015.003,155.002,995.003,050.003,050.001.16%3,344,027
Jan 29, 20263,045.003,045.002,990.003,015.003,015.00-0.99%667,787
Jan 28, 20263,040.003,055.003,025.003,045.003,045.000.16%486,300
Jan 27, 20263,055.003,060.003,020.003,040.003,040.00-477,600
Jan 26, 20263,020.003,040.003,015.003,040.003,040.000.83%570,487
Jan 23, 20263,025.003,030.003,005.003,015.003,015.00-443,539
Jan 22, 20263,020.003,035.003,007.003,015.003,015.00-0.17%473,503
Jan 21, 20263,015.003,040.002,985.003,020.003,020.00-0.82%525,477
Jan 20, 20263,010.003,055.003,010.003,045.003,045.001.16%522,902
Jan 19, 20263,000.003,040.003,000.003,010.003,010.000.50%477,680
Jan 16, 20262,995.003,010.002,990.002,995.002,995.00-357,794
Jan 15, 20263,000.003,020.002,980.002,995.002,995.00-0.17%269,643
Jan 14, 20262,965.003,015.002,960.003,000.003,000.001.18%632,478
Jan 13, 20262,955.002,975.002,955.002,965.002,965.000.34%258,345
Jan 12, 20262,945.002,975.002,915.002,955.002,955.000.34%250,790
Jan 9, 20262,925.002,965.002,925.002,945.002,945.000.68%262,341
Jan 8, 20262,940.002,955.002,915.002,925.002,925.00-0.68%334,626
Jan 7, 20262,980.002,980.002,945.002,945.002,945.00-1.17%477,970
Jan 6, 20262,990.003,000.002,975.002,980.002,980.00-0.67%519,168
Jan 5, 20263,000.003,010.002,975.003,000.003,000.00-0.17%390,487
Jan 2, 20263,015.003,030.003,000.003,005.003,005.00-0.33%343,435
Dec 30, 20253,010.003,035.002,995.003,015.003,015.000.17%351,538
Dec 29, 20253,020.003,030.003,000.003,010.003,010.00-0.33%340,029
Dec 26, 20253,050.003,070.003,020.003,020.003,020.00-0.49%579,891
Dec 24, 20253,025.003,050.003,005.003,035.003,035.000.33%337,473
Dec 23, 20253,020.003,040.003,010.003,025.003,025.00-0.17%326,690
Dec 22, 20253,040.003,055.003,015.003,030.003,030.000.17%315,122
Dec 19, 20253,015.003,040.003,000.003,025.003,025.000.33%336,916
Dec 18, 20253,020.003,035.003,005.003,015.003,015.00-0.99%378,921
Dec 17, 20253,030.003,070.003,000.003,045.003,045.001.00%549,892
Dec 16, 20253,030.003,060.003,000.003,015.003,015.00-1.47%916,063
Dec 15, 20253,020.003,080.003,010.003,060.003,060.000.33%1,271,010
Dec 12, 20253,185.003,270.003,020.003,050.003,050.00-1.93%4,861,761
Dec 11, 20253,000.003,385.003,000.003,110.003,110.004.71%13,891,679
Dec 10, 20253,000.003,000.002,970.002,970.002,970.00-1.00%214,606
Dec 9, 20253,000.003,005.002,980.003,000.003,000.00-208,700
Dec 8, 20253,030.003,035.002,985.003,000.003,000.00-0.33%328,470
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