KOSDAQ - Delayed Quote KRW

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

7,910.00
+460.00
+(6.17%)
At close: 3:30:06 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 22, 20257,470.007,990.007,450.007,910.007,910.001,454,848
May 21, 20257,270.007,600.007,080.007,450.007,450.001,135,754
May 20, 20256,950.007,160.006,850.007,160.007,160.00811,887
May 19, 20257,980.007,980.007,130.007,180.007,180.003,516,325
May 16, 20256,900.007,050.006,850.007,040.007,040.00593,762
May 15, 20256,630.006,900.006,630.006,750.006,750.00381,754
May 14, 20256,520.006,730.006,370.006,630.006,630.00380,798
May 13, 20256,420.006,550.006,410.006,520.006,520.00241,751
May 12, 20256,130.006,490.006,100.006,450.006,450.00431,413
May 9, 20256,060.006,120.006,030.006,110.006,110.0089,282
May 8, 20256,020.006,100.005,990.006,100.006,100.0077,819
May 7, 20256,050.006,110.005,950.006,090.006,090.00106,905
May 2, 20256,140.006,140.005,950.006,010.006,010.00111,789
Apr 30, 20255,910.005,990.005,810.005,980.005,980.00162,426
Apr 29, 20255,930.005,990.005,880.005,960.005,960.0044,973
Apr 28, 20255,950.006,010.005,910.005,940.005,940.00140,184
Apr 25, 20255,880.006,000.005,880.005,920.005,920.00159,393
Apr 24, 20255,750.005,910.005,750.005,880.005,880.00144,892
Apr 23, 20255,730.005,910.005,680.005,800.005,800.00303,482
Apr 22, 20255,780.005,780.005,680.005,680.005,680.0073,771
Apr 21, 20255,700.005,780.005,630.005,780.005,780.00128,403
Apr 18, 20255,660.005,750.005,610.005,750.005,750.00105,973
Apr 17, 20255,660.005,730.005,610.005,710.005,710.00147,397
Apr 16, 20255,570.005,690.005,540.005,620.005,620.00100,337
Apr 15, 20255,540.005,730.005,540.005,620.005,620.0053,110
Apr 14, 20255,520.005,620.005,520.005,570.005,570.0080,875
Apr 11, 20255,550.005,560.005,430.005,500.005,500.00120,275
Apr 10, 20255,310.005,610.005,280.005,610.005,610.00287,467
Apr 9, 20255,560.005,560.005,140.005,190.005,190.00318,358
Apr 8, 20255,350.005,530.005,340.005,450.005,450.00141,222
Apr 7, 20255,340.005,390.005,160.005,300.005,300.00228,843
Apr 4, 20255,440.005,540.005,330.005,520.005,520.00139,705
Apr 3, 20255,470.005,500.005,330.005,420.005,420.00112,048
Apr 2, 20255,690.005,700.005,520.005,550.005,550.0066,934
Apr 1, 20255,590.005,740.005,570.005,690.005,690.00132,973
Mar 31, 20255,690.005,690.005,470.005,590.005,590.00154,267
Mar 28, 20255,650.005,800.005,560.005,740.005,740.00254,305
Mar 27, 20255,830.005,900.005,700.005,700.005,700.00147,548
Mar 26, 20255,890.005,970.005,780.005,830.005,830.00180,039
Mar 25, 20255,870.005,970.005,790.005,850.005,850.00186,981
Mar 24, 20256,070.006,160.005,890.005,920.005,920.00343,398
Mar 21, 20255,740.006,050.005,700.006,050.006,050.00753,419
Mar 20, 20255,350.005,850.005,320.005,740.005,740.001,124,147
Mar 19, 20255,200.005,470.005,200.005,300.005,300.00227,136
Mar 18, 20255,210.005,260.005,200.005,230.005,230.00115,203
Mar 17, 20255,220.005,240.005,180.005,210.005,210.0081,333
Mar 14, 20255,160.005,270.005,160.005,200.005,200.00183,553
Mar 13, 20255,230.005,260.005,150.005,150.005,150.00319,327
Mar 12, 20255,290.005,330.005,190.005,230.005,230.00262,865
Mar 11, 20255,330.005,340.005,250.005,340.005,340.00185,042
Mar 10, 20255,280.005,340.005,270.005,340.005,340.0092,312
Mar 7, 20255,280.005,360.005,260.005,300.005,300.00108,555
Mar 6, 20255,300.005,370.005,280.005,290.005,290.00104,466
Mar 5, 20255,210.005,330.005,180.005,280.005,280.00247,983
Mar 4, 20255,100.005,230.005,090.005,160.005,160.00213,712
Feb 28, 20255,390.005,400.005,090.005,090.005,090.00947,714
Feb 27, 20255,430.005,480.005,420.005,430.005,430.00120,401
Feb 26, 20255,400.005,480.005,400.005,450.005,450.00153,520
Feb 25, 20255,410.005,490.005,410.005,430.005,430.00141,016
Feb 24, 20255,450.005,480.005,350.005,460.005,460.00259,849
Feb 21, 20255,420.005,460.005,370.005,450.005,450.00188,383
Feb 20, 20255,340.005,520.005,340.005,430.005,430.00186,604
Feb 19, 20255,300.005,430.005,280.005,390.005,390.00385,255
Feb 18, 20255,370.005,380.005,260.005,300.005,300.00259,144
Feb 17, 20255,310.005,400.005,300.005,340.005,340.0084,786
Feb 14, 20255,340.005,380.005,270.005,310.005,310.0090,063
Feb 13, 20255,260.005,350.005,250.005,330.005,330.00129,774
Feb 12, 20255,190.005,250.005,190.005,230.005,230.0087,688
Feb 11, 20255,250.005,250.005,160.005,220.005,220.00149,486
Feb 10, 20255,200.005,270.005,110.005,230.005,230.00175,381
Feb 7, 20255,460.005,480.005,230.005,240.005,240.00381,081
Feb 6, 20255,400.005,490.005,400.005,490.005,490.0089,572
Feb 5, 20255,350.005,480.005,350.005,400.005,400.0084,291
Feb 4, 20255,390.005,430.005,310.005,330.005,330.0077,274
Feb 3, 20255,400.005,410.005,250.005,330.005,330.00156,962
Jan 31, 20255,510.005,510.005,430.005,450.005,450.0055,264
Jan 24, 20255,500.005,500.005,430.005,480.005,480.0088,117
Jan 23, 20255,510.005,530.005,410.005,450.005,450.00114,326
Jan 22, 20255,530.005,570.005,490.005,540.005,540.0063,915
Jan 21, 20255,580.005,610.005,500.005,530.005,530.0065,702
Jan 20, 20255,600.005,600.005,510.005,560.005,560.00131,141
Jan 17, 20255,490.005,630.005,490.005,580.005,580.00130,038
Jan 16, 20255,500.005,570.005,500.005,540.005,540.0062,115
Jan 15, 20255,480.005,550.005,470.005,500.005,500.0061,706
Jan 14, 20255,440.005,530.005,420.005,500.005,500.0057,138
Jan 13, 20255,500.005,550.005,410.005,430.005,430.00105,230
Jan 10, 20255,430.005,560.005,410.005,530.005,530.00214,122
Jan 9, 20255,510.005,540.005,430.005,480.005,480.00304,985
Jan 8, 20255,550.005,580.005,490.005,530.005,530.0070,874
Jan 7, 20255,490.005,610.005,490.005,510.005,510.0075,001
Jan 6, 20255,420.005,550.005,420.005,490.005,490.0059,725
Jan 3, 20255,440.005,520.005,420.005,470.005,470.00107,710
Jan 2, 20255,390.005,440.005,300.005,440.005,440.00153,128
Dec 30, 20245,490.005,580.005,420.005,440.005,440.0099,071
Dec 27, 2024 120 Dividend
Dec 27, 20245,620.005,620.005,420.005,500.005,500.00242,026
Dec 26, 20245,700.005,760.005,570.005,630.005,510.00205,113
Dec 24, 20245,690.005,820.005,680.005,700.005,578.51163,574
Dec 23, 20245,970.005,970.005,660.005,680.005,558.93542,043
Dec 20, 20245,950.005,980.005,810.005,950.005,823.18199,964
Dec 19, 20246,050.006,080.005,930.006,020.005,891.69176,131
Dec 18, 20245,990.006,100.005,910.006,080.005,950.41143,177
Dec 17, 20246,040.006,070.005,920.005,930.005,803.61142,895
Dec 16, 20246,160.006,200.006,040.006,040.005,911.26187,660
Dec 13, 20246,100.006,270.006,060.006,150.006,018.92415,238
Dec 12, 20245,990.006,140.005,990.006,050.005,921.05341,624
Dec 11, 20246,010.006,200.005,980.006,040.005,911.26319,340
Dec 10, 20245,840.006,030.005,800.006,020.005,891.69290,214
Dec 9, 20245,980.005,980.005,690.005,780.005,656.80443,641
Dec 6, 20245,870.005,980.005,760.005,970.005,842.75293,637
Dec 5, 20245,790.005,900.005,730.005,850.005,725.31100,426
Dec 4, 20245,840.005,950.005,810.005,840.005,715.52227,444
Dec 3, 20245,980.005,990.005,860.005,900.005,774.25165,379
Dec 2, 20245,990.005,990.005,850.005,940.005,813.3986,187
Nov 29, 20245,920.005,950.005,790.005,940.005,813.39107,312
Nov 28, 20245,990.006,030.005,910.005,940.005,813.3994,373
Nov 27, 20245,980.005,990.005,890.005,940.005,813.39118,212
Nov 26, 20245,900.005,980.005,890.005,960.005,832.9791,052
Nov 25, 20245,890.006,030.005,890.005,930.005,803.61207,808
Nov 22, 20245,960.006,040.005,890.005,930.005,803.61169,955
Nov 21, 20246,000.006,080.005,870.005,960.005,832.97200,098
Nov 20, 20245,910.005,990.005,770.005,980.005,852.54116,413
Nov 19, 20245,820.005,910.005,770.005,850.005,725.31112,476
Nov 18, 20245,850.005,910.005,730.005,830.005,705.74141,069
Nov 15, 20245,640.005,910.005,590.005,860.005,735.10317,525
Nov 14, 20245,510.005,660.005,500.005,640.005,519.79191,758
Nov 13, 20245,520.005,590.005,430.005,440.005,324.05176,508
Nov 12, 20245,470.005,500.005,380.005,470.005,353.41177,478
Nov 11, 20245,530.005,620.005,430.005,450.005,333.8483,153
Nov 8, 20245,800.005,820.005,580.005,580.005,461.07120,785
Nov 7, 20245,710.005,790.005,620.005,730.005,607.8787,618
Nov 6, 20245,700.005,850.005,610.005,760.005,637.23337,984
Nov 5, 20245,450.005,880.005,440.005,720.005,598.08328,965
Nov 4, 20245,400.005,490.005,310.005,470.005,353.41129,653
Nov 1, 20245,390.005,410.005,310.005,400.005,284.9056,800
Oct 31, 20245,240.005,390.005,170.005,390.005,275.12103,830
Oct 30, 20245,250.005,320.005,230.005,290.005,177.2568,675
Oct 29, 20245,200.005,280.005,160.005,280.005,167.4694,139
Oct 28, 20245,150.005,290.005,120.005,250.005,138.1097,741
Oct 25, 20245,210.005,210.005,100.005,170.005,059.80106,397
Oct 24, 20245,310.005,310.005,160.005,160.005,050.0290,194
Oct 23, 20245,190.005,290.005,110.005,270.005,157.6791,763
Oct 22, 20245,210.005,240.005,110.005,140.005,030.44133,411
Oct 21, 20245,320.005,420.005,200.005,230.005,118.53188,213
Oct 18, 20245,450.005,450.005,210.005,330.005,216.39144,942
Oct 17, 20245,370.005,490.005,310.005,390.005,275.1285,096
Oct 16, 20245,410.005,780.005,350.005,350.005,235.97641,932
Oct 15, 20245,420.005,430.005,310.005,350.005,235.97125,135
Oct 14, 20245,390.005,410.005,280.005,390.005,275.1278,544
Oct 11, 20245,450.005,490.005,310.005,310.005,196.8271,832
Oct 10, 20245,450.005,500.005,380.005,400.005,284.90105,039
Oct 8, 20245,520.005,540.005,440.005,500.005,382.7786,222
Oct 7, 20245,410.005,580.005,360.005,520.005,402.3490,869
Oct 4, 20245,570.005,690.005,430.005,450.005,333.84129,572
Oct 2, 20245,540.005,690.005,460.005,520.005,402.34202,584
Sep 30, 20245,600.005,770.005,550.005,580.005,461.07270,901
Sep 27, 20245,270.005,590.005,270.005,550.005,431.71247,409
Sep 26, 20245,270.005,350.005,020.005,330.005,216.39139,152
Sep 25, 20245,310.005,340.005,200.005,210.005,098.95140,329
Sep 24, 20245,200.005,290.005,190.005,260.005,147.8968,614
Sep 23, 20245,240.005,270.005,160.005,200.005,089.1794,708
Sep 20, 20245,260.005,340.005,210.005,290.005,177.25206,825
Sep 19, 20245,240.005,260.005,140.005,200.005,089.17206,542
Sep 13, 20245,170.005,270.005,170.005,190.005,079.3876,890
Sep 12, 20245,060.005,280.005,060.005,210.005,098.95195,720
Sep 11, 20245,050.005,210.005,020.005,050.004,942.36158,796
Sep 10, 20245,070.005,140.004,990.005,020.004,913.00258,437
Sep 9, 20245,010.005,150.004,995.005,090.004,981.51260,550
Sep 6, 20245,260.005,270.005,090.005,090.004,981.51227,205
Sep 5, 20245,250.005,360.005,220.005,230.005,118.53217,357
Sep 4, 20245,500.005,500.005,210.005,240.005,128.31312,839
Sep 3, 20245,500.005,550.005,450.005,470.005,353.4199,515
Sep 2, 20245,510.005,540.005,420.005,480.005,363.2078,016
Aug 30, 20245,460.005,550.005,440.005,540.005,421.9282,448
Aug 29, 20245,550.005,550.005,440.005,440.005,324.0591,982
Aug 28, 20245,610.005,720.005,510.005,540.005,421.92124,700
Aug 27, 20245,530.005,680.005,460.005,650.005,529.57140,147
Aug 26, 20245,530.005,620.005,510.005,530.005,412.1360,683
Aug 23, 20245,560.005,580.005,500.005,520.005,402.34103,368
Aug 22, 20245,700.005,730.005,560.005,560.005,441.49110,548
Aug 21, 20245,610.005,790.005,610.005,740.005,617.66132,193
Aug 20, 20245,630.005,720.005,620.005,660.005,539.3676,808
Aug 19, 20245,580.005,680.005,580.005,660.005,539.36129,977
Aug 16, 20245,730.005,730.005,600.005,600.005,480.6484,216
Aug 14, 20245,530.005,640.005,460.005,640.005,519.79152,928
Aug 13, 20245,560.005,600.005,490.005,520.005,402.3476,608
Aug 12, 20245,440.005,640.005,420.005,610.005,490.43120,317
Aug 9, 20245,490.005,540.005,410.005,440.005,324.05131,570
Aug 8, 20245,340.005,520.005,310.005,480.005,363.20126,960
Aug 7, 20245,360.005,590.005,360.005,440.005,324.05135,706
Aug 6, 20245,410.005,560.005,330.005,460.005,343.62418,317
Aug 5, 20245,660.005,760.005,180.005,230.005,118.53644,592
Aug 2, 20245,930.005,930.005,750.005,780.005,656.80131,914
Aug 1, 20245,890.005,950.005,840.005,910.005,784.0368,640
Jul 31, 20245,860.005,900.005,800.005,890.005,764.4688,620
Jul 30, 20245,890.005,950.005,790.005,800.005,676.3879,987
Jul 29, 20245,970.006,040.005,870.005,940.005,813.39313,219
Jul 26, 20245,790.006,020.005,780.005,970.005,842.75208,451
Jul 25, 20245,790.005,800.005,680.005,790.005,666.59143,658
Jul 24, 20245,740.005,800.005,700.005,800.005,676.3853,727
Jul 23, 20245,700.005,780.005,700.005,760.005,637.2379,396
Jul 22, 20245,820.005,850.005,690.005,750.005,627.44135,387
Jul 19, 20245,900.005,950.005,820.005,840.005,715.52165,446
Jul 18, 20246,000.006,030.005,900.005,950.005,823.18118,815
Jul 17, 20245,980.006,020.005,930.006,000.005,872.11117,398
Jul 16, 20246,020.006,020.005,920.005,970.005,842.7581,244
Jul 15, 20246,010.006,020.005,940.006,000.005,872.1159,427
Jul 12, 20245,910.006,020.005,910.006,000.005,872.1194,622
Jul 11, 20245,920.005,940.005,900.005,910.005,784.0369,618
Jul 10, 20245,890.005,920.005,870.005,910.005,784.0379,948
Jul 9, 20245,900.005,940.005,870.005,940.005,813.3979,380
Jul 8, 20245,900.005,950.005,900.005,900.005,774.2575,764
Jul 5, 20245,880.005,950.005,880.005,900.005,774.2563,676
Jul 4, 20245,940.006,000.005,890.005,900.005,774.25164,602
Jul 3, 20245,970.006,030.005,920.006,000.005,872.11154,783
Jul 2, 20245,990.006,050.005,970.005,970.005,842.75125,552
Jul 1, 20245,930.006,060.005,920.006,050.005,921.0598,237
Jun 28, 20245,930.006,010.005,900.005,930.005,803.6191,107
Jun 27, 20246,100.006,100.005,890.005,920.005,793.82260,479
Jun 26, 20246,010.006,030.005,980.006,020.005,891.6969,285
Jun 25, 20246,030.006,050.005,980.006,000.005,872.11107,504
Jun 24, 20246,150.006,170.005,990.006,030.005,901.47437,804
Jun 21, 20246,170.006,190.006,150.006,170.006,038.49176,806
Jun 20, 20246,120.006,210.006,120.006,170.006,038.4999,657
Jun 19, 20246,240.006,240.006,150.006,170.006,038.49128,991
Jun 18, 20246,360.006,360.006,170.006,220.006,087.42155,122
Jun 17, 20246,200.006,370.006,190.006,280.006,146.15282,811
Jun 14, 20246,110.006,210.006,060.006,160.006,028.70157,561
Jun 13, 20246,180.006,240.006,100.006,100.005,969.98331,696
Jun 12, 20246,110.006,250.006,100.006,180.006,048.28185,367
Jun 11, 20246,150.006,240.006,130.006,130.005,999.34186,844
Jun 10, 20246,080.006,160.006,080.006,140.006,009.13208,128
Jun 7, 20246,140.006,200.006,100.006,120.005,989.56190,339
Jun 5, 20246,140.006,190.006,140.006,140.006,009.1392,189
Jun 4, 20246,280.006,280.006,150.006,150.006,018.92179,969
Jun 3, 20246,200.006,300.006,180.006,260.006,126.57122,711
May 31, 20246,110.006,250.006,110.006,210.006,077.64235,778
May 30, 20246,220.006,260.006,070.006,110.005,979.77366,817
May 29, 20246,310.006,330.006,170.006,260.006,126.57372,208
May 28, 20246,360.006,410.006,290.006,310.006,175.51194,302
May 27, 20246,370.006,430.006,350.006,410.006,273.38109,172
May 24, 20246,380.006,470.006,320.006,380.006,244.01190,926
May 23, 20246,450.006,450.006,340.006,440.006,302.7485,875
May 22, 20246,370.006,480.006,330.006,440.006,302.74109,003

Related Tickers

036580.KS Farmsco
2,310.00
0.00%
 
136480.KQ HARIM Co., Ltd.
3,250.00
-3.99%
 
001680.KS Daesang Corporation
21,250.00
+0.71%
 
LANC Lancaster Colony Corporation
161.96
-0.78%
 
JJSF J&J Snack Foods Corp.
112.99
-0.52%
 
BYND Beyond Meat, Inc.
3.0301
+2.37%