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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,640	16,660	16,660	17,190	16,310	3.04M
February 19, 2026	15,370	16,640	16,640	17,110	15,350	8.61M
February 13, 2026	14,900	15,110	15,110	15,560	14,360	4.54M
February 12, 2026	15,900	14,900	14,900	16,010	14,870	3.78M
February 11, 2026	16,260	15,870	15,870	17,170	15,620	2.11M
February 10, 2026	16,750	16,190	16,190	17,330	16,100	2.68M
February 09, 2026	15,690	16,750	16,750	17,730	15,420	6.27M
February 06, 2026	17,870	15,450	15,450	17,990	14,740	6.41M
February 05, 2026	18,800	16,530	16,530	18,950	16,120	8.77M
February 04, 2026	14,830	19,610	19,610	19,610	14,790	7.9M
February 03, 2026	14,150	15,090	15,090	15,830	13,900	6.07M
February 02, 2026	15,000	13,910	13,910	15,100	13,170	5.54M
January 30, 2026	12,550	14,420	14,420	15,930	12,190	11.11M
January 29, 2026	12,970	12,560	12,560	12,970	12,080	2.37M
January 28, 2026	13,030	13,080	13,080	13,950	12,890	3.79M
January 27, 2026	12,610	12,860	12,860	13,190	12,450	2.39M
January 26, 2026	12,360	12,300	12,300	12,520	12,180	1.82M
January 23, 2026	11,390	11,780	11,780	12,100	11,330	2.32M
January 22, 2026	11,000	11,110	11,110	11,350	10,980	848,234
January 21, 2026	10,820	10,930	10,930	11,010	10,620	965,338
January 20, 2026	11,070	11,110	11,110	11,460	10,940	1.05M
January 19, 2026	10,900	11,110	11,110	11,120	10,750	674,404
January 16, 2026	11,020	11,100	11,100	11,410	10,800	1.15M
January 15, 2026	11,200	11,100	11,100	11,540	10,890	1.27M
January 14, 2026	10,400	11,070	11,070	11,170	10,320	1.73M
January 13, 2026	10,780	10,320	10,320	10,860	10,190	1.13M
January 12, 2026	11,210	10,830	10,830	11,240	10,730	940,176
January 09, 2026	10,220	11,460	11,460	11,660	10,220	2.45M
January 08, 2026	10,330	10,200	10,200	10,340	10,100	779,578
January 07, 2026	10,650	10,400	10,400	10,880	10,260	880,968
January 06, 2026	11,040	10,710	10,710	11,120	10,650	1.16M
January 05, 2026	10,970	11,160	11,160	11,300	10,820	1.21M
January 02, 2026	10,500	10,970	10,970	11,090	10,390	1.09M
December 30, 2025	10,420	10,630	10,630	10,900	10,280	1.09M
December 29, 2025	10,620	10,310	10,310	10,620	10,200	825,626
December 26, 2025	11,280	10,570	10,570	11,330	10,480	1.71M
December 24, 2025	10,320	10,800	10,800	10,980	10,200	1.83M
December 23, 2025	10,100	10,500	10,500	10,800	10,100	2.8M
December 22, 2025	10,110	10,040	10,040	10,170	10,000	982,260
December 19, 2025	10,080	10,060	10,060	10,350	9,880	1.84M
December 18, 2025	10,210	10,020	10,020	10,530	9,980	2.01M
December 17, 2025	10,910	10,600	10,600	11,150	10,460	2.56M
December 16, 2025	11,870	10,820	10,820	11,980	10,740	3.51M
December 15, 2025	12,950	12,210	12,210	13,470	12,150	5.91M
December 12, 2025	14,300	12,550	12,550	14,450	11,910	17.7M
December 11, 2025	9,480	11,530	11,530	11,530	9,390	3.61M
December 10, 2025	8,680	8,870	8,870	8,890	8,600	350,912
December 09, 2025	9,100	8,710	8,710	9,100	8,650	586,982
December 08, 2025	9,130	9,120	9,120	9,200	9,070	368,097
December 05, 2025	9,160	9,220	9,220	9,260	8,950	324,202
December 04, 2025	9,110	9,160	9,160	9,230	9,000	703,700
December 03, 2025	8,800	9,040	9,040	9,110	8,600	730,562
December 02, 2025	8,520	8,640	8,640	9,050	8,410	818,097
December 01, 2025	8,400	8,380	8,380	8,580	8,310	313,711
November 28, 2025	8,140	8,390	8,390	8,440	8,100	425,020
November 27, 2025	8,160	8,110	8,110	8,270	8,010	315,704
November 26, 2025	8,080	8,210	8,210	8,210	8,060	258,231
November 25, 2025	8,140	8,020	8,020	8,170	7,950	281,019
November 24, 2025	8,210	8,100	8,100	8,280	8,050	269,123
November 21, 2025	8,010	8,140	8,140	8,220	7,960	248,534

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