Harim Holdings Co., Ltd. - 003380.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	8,910	8,620	8,620	8,930	8,610	240,657
August 14, 2025	9,030	8,850	8,850	9,140	8,780	937,083
August 13, 2025	9,250	9,000	9,000	9,290	8,850	519,686
August 12, 2025	9,330	9,220	9,220	9,430	9,170	191,529
August 11, 2025	9,390	9,320	9,320	9,440	9,220	274,791
August 08, 2025	9,480	9,470	9,470	9,560	9,380	206,161
August 07, 2025	9,510	9,510	9,510	9,530	9,300	148,027
August 06, 2025	9,390	9,530	9,530	9,600	9,320	210,985
August 05, 2025	9,300	9,390	9,390	9,490	9,230	263,714
August 04, 2025	8,950	9,280	9,280	9,430	8,910	462,581
August 01, 2025	9,350	8,930	8,930	9,380	8,860	766,385
July 31, 2025	9,290	9,370	9,370	9,410	9,270	231,640
July 30, 2025	9,500	9,290	9,290	9,500	9,200	330,104
July 29, 2025	9,510	9,540	9,540	9,620	9,440	243,990
July 28, 2025	9,890	9,500	9,500	9,900	9,450	543,829
July 25, 2025	9,620	9,870	9,870	9,980	9,600	479,519
July 24, 2025	9,950	9,670	9,670	10,140	9,660	483,028
July 23, 2025	10,220	9,950	9,950	10,270	9,690	493,158
July 22, 2025	10,210	10,230	10,230	10,460	10,150	594,611
July 21, 2025	10,490	10,210	10,210	10,540	10,070	442,886
July 18, 2025	10,310	10,430	10,430	10,450	10,080	567,738
July 17, 2025	10,090	10,320	10,320	10,410	10,050	527,072
July 16, 2025	10,350	10,170	10,170	10,430	10,000	546,841
July 15, 2025	10,540	10,350	10,350	10,540	10,290	553,630
July 14, 2025	9,950	10,390	10,390	10,470	9,910	820,476
July 11, 2025	10,200	9,900	9,900	10,250	9,890	462,253
July 10, 2025	10,240	10,220	10,220	10,310	10,000	578,898
July 09, 2025	9,670	10,310	10,310	10,400	9,590	1.36M
July 08, 2025	9,270	9,480	9,480	9,590	9,200	434,288
July 07, 2025	9,230	9,300	9,300	9,450	9,210	433,025
July 04, 2025	9,660	9,160	9,160	9,810	9,160	847,867
July 03, 2025	10,060	9,740	9,740	10,100	9,600	914,758
July 02, 2025	10,560	10,140	10,140	10,810	9,840	1.35M
July 01, 2025	9,960	10,430	10,430	10,790	9,870	2.34M
June 30, 2025	9,050	9,570	9,570	9,720	9,050	948,618
June 27, 2025	9,130	9,000	9,000	9,370	8,870	562,937
June 26, 2025	9,290	9,140	9,140	9,290	8,820	523,998
June 25, 2025	9,320	9,320	9,320	9,390	9,050	465,112
June 24, 2025	9,500	9,350	9,350	9,540	9,210	470,000
June 23, 2025	9,200	9,380	9,380	9,470	9,100	632,914
June 20, 2025	9,310	9,220	9,220	9,350	9,070	401,515
June 19, 2025	9,290	9,210	9,210	9,420	9,080	406,466
June 18, 2025	9,630	9,280	9,280	9,680	9,230	594,931
June 17, 2025	9,930	9,650	9,650	9,990	9,450	740,199
June 16, 2025	9,240	9,870	9,870	9,900	9,240	1.08M
June 13, 2025	9,450	9,250	9,250	9,470	9,070	769,589
June 12, 2025	9,150	9,510	9,510	9,680	9,150	1.13M
June 11, 2025	9,060	9,160	9,160	9,270	8,910	607,235
June 10, 2025	9,360	9,120	9,120	9,430	9,090	833,364
June 09, 2025	9,380	9,260	9,260	9,630	9,160	851,961
June 05, 2025	9,330	9,070	9,070	9,400	8,950	849,153
June 04, 2025	8,820	9,320	9,320	9,450	8,740	1.66M
June 02, 2025	8,500	8,530	8,530	8,720	8,450	477,301
May 30, 2025	8,640	8,580	8,580	8,740	8,460	554,529
May 29, 2025	8,390	8,560	8,560	8,660	8,300	1.08M
May 28, 2025	8,520	8,240	8,240	8,620	8,180	756,908
May 27, 2025	7,930	8,530	8,530	8,560	7,910	1.37M
May 26, 2025	7,980	7,900	7,900	8,070	7,800	501,990
May 23, 2025	7,890	7,970	7,970	8,010	7,750	724,407
May 22, 2025	7,470	7,910	7,910	7,990	7,450	1.45M

Harim Holdings Co., Ltd. (003380.KQ) KOE