Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Heerim Architects & Planners Co., Ltd. (037440.KQ)

5,420.00
-70.00
(-1.28%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255,430.005,470.005,350.005,420.005,420.0096,225
Apr 29, 20255,390.005,490.005,350.005,490.005,490.0076,059
Apr 28, 20255,450.005,490.005,370.005,390.005,390.00103,151
Apr 25, 20255,510.005,550.005,430.005,450.005,450.00142,821
Apr 24, 20255,500.005,540.005,420.005,500.005,500.00126,077
Apr 23, 20255,490.005,560.005,430.005,530.005,530.00219,828
Apr 22, 20255,650.005,720.005,470.005,530.005,530.00460,696
Apr 21, 20255,450.005,770.005,420.005,590.005,590.001,584,683
Apr 18, 20255,060.005,980.005,010.005,500.005,500.004,431,538
Apr 17, 20255,040.005,080.004,995.005,060.005,060.0040,967
Apr 16, 20255,030.005,100.005,000.005,040.005,040.0080,448
Apr 15, 20254,945.005,060.004,935.005,040.005,040.0098,933
Apr 14, 20254,900.004,960.004,815.004,935.004,935.0057,999
Apr 11, 20254,825.004,910.004,775.004,895.004,895.0044,892
Apr 10, 20254,685.004,840.004,665.004,840.004,840.0071,680
Apr 9, 20254,640.004,670.004,500.004,550.004,550.0052,871
Apr 8, 20254,610.004,760.004,610.004,650.004,650.00120,344
Apr 7, 20254,910.004,910.004,460.004,560.004,560.00220,861
Apr 4, 20254,960.005,030.004,770.004,950.004,950.00152,393
Apr 3, 20254,885.004,980.004,825.004,960.004,960.0055,867
Apr 2, 20254,990.005,020.004,860.004,930.004,930.0052,233
Apr 1, 20254,820.005,010.004,820.004,985.004,985.0060,258
Mar 31, 20254,935.004,935.004,795.004,820.004,820.00112,408
Mar 28, 20255,050.005,050.004,935.004,955.004,955.0088,651
Mar 27, 20255,060.005,170.005,010.005,070.005,070.0088,922
Mar 26, 20255,100.005,130.005,000.005,060.005,060.0077,349
Mar 25, 20255,110.005,210.005,010.005,060.005,060.0081,986
Mar 24, 20255,010.005,180.005,000.005,100.005,100.0043,457
Mar 21, 20255,020.005,110.004,985.005,050.005,050.0069,157
Mar 20, 20255,210.005,220.004,990.005,010.005,010.00146,912
Mar 19, 20255,320.005,350.005,180.005,180.005,180.00144,044
Mar 18, 20255,430.005,450.005,270.005,370.005,370.0089,394
Mar 17, 20255,360.005,430.005,290.005,430.005,430.0074,056
Mar 14, 20255,350.005,380.005,300.005,320.005,320.0051,973
Mar 13, 20255,380.005,570.005,310.005,320.005,320.00111,428
Mar 12, 20255,500.005,550.005,350.005,370.005,370.00106,575
Mar 11, 20255,260.005,470.005,260.005,450.005,450.0073,838
Mar 10, 20255,520.005,520.005,350.005,460.005,460.0069,565
Mar 7, 20255,510.005,620.005,480.005,500.005,500.0062,916
Mar 6, 20255,640.005,670.005,500.005,530.005,530.0085,836
Mar 5, 20255,360.005,650.005,360.005,640.005,640.00112,151
Mar 4, 20255,300.005,410.004,800.005,340.005,340.00152,441
Feb 28, 20255,550.005,720.005,410.005,440.005,440.00191,186
Feb 27, 20255,770.005,850.005,610.005,640.005,640.00135,748
Feb 26, 20255,810.005,920.005,770.005,770.005,770.00214,394
Feb 25, 20255,720.005,820.005,670.005,760.005,760.00124,065
Feb 24, 20255,650.005,890.005,620.005,770.005,770.00233,026
Feb 21, 20255,700.005,720.005,600.005,670.005,670.00110,037
Feb 20, 20255,810.005,810.005,690.005,720.005,720.00209,154
Feb 19, 20256,030.006,040.005,760.005,860.005,860.00563,743
Feb 18, 20255,650.005,830.005,640.005,780.005,780.00347,308
Feb 17, 20255,600.005,640.005,530.005,590.005,590.00120,113
Feb 14, 20255,650.005,700.005,490.005,590.005,590.00245,759
Feb 13, 20255,710.005,920.005,570.005,600.005,600.001,065,840
Feb 12, 20255,550.005,550.005,390.005,480.005,480.00153,828
Feb 11, 20255,470.005,580.005,450.005,500.005,500.00167,694
Feb 10, 20255,550.005,590.005,460.005,500.005,500.00241,308
Feb 7, 20255,440.005,600.005,350.005,520.005,520.00515,951
Feb 6, 20255,250.005,820.005,250.005,440.005,440.002,787,904
Feb 5, 20255,190.005,240.005,160.005,200.005,200.0069,288
Feb 4, 20255,090.005,240.005,090.005,220.005,220.00121,189
Feb 3, 20255,110.005,140.005,010.005,080.005,080.00131,954
Jan 31, 20255,400.005,400.005,180.005,220.005,220.00190,881
Jan 24, 20255,330.005,860.005,280.005,480.005,480.00620,523
Jan 23, 20255,490.005,500.005,280.005,320.005,320.00151,441
Jan 22, 20255,330.005,500.005,300.005,480.005,480.00261,183
Jan 21, 20255,310.005,400.005,290.005,330.005,330.00209,023
Jan 20, 20255,390.005,420.005,270.005,280.005,280.00122,922
Jan 17, 20255,360.005,430.005,260.005,420.005,420.00118,793
Jan 16, 20255,250.005,390.005,220.005,350.005,350.00180,499
Jan 15, 20255,230.005,270.005,170.005,200.005,200.00128,953
Jan 14, 20255,340.005,350.005,200.005,240.005,240.00141,140
Jan 13, 20255,320.005,360.005,190.005,280.005,280.00230,693
Jan 10, 20255,140.005,340.005,070.005,340.005,340.00224,968
Jan 9, 20255,070.005,140.004,995.005,110.005,110.00114,088
Jan 8, 20255,100.005,130.005,010.005,060.005,060.00116,547
Jan 7, 20255,110.005,280.005,090.005,160.005,160.00208,479
Jan 6, 20255,010.005,110.005,010.005,080.005,080.0091,576
Jan 3, 20254,985.005,070.004,955.005,020.005,020.0085,561
Jan 2, 20254,900.005,080.004,890.005,000.005,000.0082,686
Dec 30, 20244,760.004,970.004,745.004,960.004,960.0059,333
Dec 27, 2024 150 Dividend
Dec 27, 20244,950.005,020.004,810.004,810.004,810.00177,054
Dec 26, 20245,130.005,150.004,995.005,040.004,890.00132,937
Dec 24, 20245,120.005,150.005,030.005,150.004,996.7398,006
Dec 23, 20245,100.005,180.005,090.005,110.004,957.92136,282
Dec 20, 20245,250.005,250.005,080.005,080.004,928.81141,775
Dec 19, 20245,130.005,370.005,090.005,260.005,103.45254,895
Dec 18, 20245,320.005,320.005,170.005,250.005,093.75119,134
Dec 17, 20245,260.005,310.005,160.005,280.005,122.86183,446
Dec 16, 20245,110.005,170.005,080.005,170.005,016.13172,017
Dec 13, 20245,010.005,140.004,975.005,120.004,967.62237,963
Dec 12, 20245,020.005,050.004,840.004,970.004,822.08280,341
Dec 11, 20244,780.005,040.004,780.005,020.004,870.60380,920
Dec 10, 20244,600.004,990.004,520.004,825.004,681.40785,658
Dec 9, 20244,650.004,650.004,250.004,400.004,269.05460,056
Dec 6, 20244,870.005,010.004,485.004,650.004,511.61573,355
Dec 5, 20245,120.005,170.004,870.004,925.004,778.42306,638
Dec 4, 20245,310.005,450.005,040.005,120.004,967.62439,415
Dec 3, 20245,480.005,610.005,480.005,560.005,394.52200,282
Dec 2, 20245,660.005,780.005,560.005,560.005,394.52282,078
Nov 29, 20245,690.005,900.005,670.005,680.005,510.95344,237
Nov 28, 20246,010.006,020.005,780.005,780.005,607.98379,155
Nov 27, 20246,070.006,660.005,840.005,960.005,782.623,103,952
Nov 26, 20246,180.006,320.005,930.005,950.005,772.921,093,140
Nov 25, 20245,980.006,100.005,860.005,970.005,792.32990,310
Nov 22, 20245,860.006,000.005,770.005,880.005,705.001,145,888
Nov 21, 20245,570.006,440.005,490.005,970.005,792.327,620,913
Nov 20, 20245,600.005,620.005,340.005,390.005,229.58604,018
Nov 19, 20245,780.005,850.005,570.005,760.005,588.57764,875
Nov 18, 20246,060.006,180.005,810.005,880.005,705.001,062,604
Nov 15, 20245,810.006,800.005,700.006,250.006,063.998,120,243
Nov 14, 20245,560.006,590.005,560.005,900.005,724.4012,037,680
Nov 13, 20246,040.006,140.005,300.005,530.005,365.422,443,235
Nov 12, 20244,925.006,290.004,800.006,180.005,996.0711,339,320
Nov 11, 20244,980.005,090.004,890.004,925.004,778.42387,980
Nov 8, 20244,860.004,990.004,845.004,890.004,744.46170,893
Nov 7, 20244,865.004,910.004,750.004,850.004,705.65234,570
Nov 6, 20244,735.005,070.004,700.005,030.004,880.30945,517
Nov 5, 20244,760.004,785.004,700.004,730.004,589.2391,784
Nov 4, 20244,670.004,760.004,560.004,750.004,608.63134,988
Nov 1, 20244,745.004,755.004,640.004,675.004,535.86122,084
Oct 31, 20244,720.004,790.004,640.004,745.004,603.78244,418
Oct 30, 20244,570.005,390.004,555.004,815.004,671.703,908,215
Oct 29, 20244,540.004,580.004,400.004,580.004,443.6957,107
Oct 28, 20244,530.004,580.004,510.004,560.004,424.2958,445
Oct 25, 20244,480.004,530.004,400.004,530.004,395.1880,819
Oct 24, 20244,655.004,720.004,465.004,505.004,370.92110,813
Oct 23, 20244,580.004,695.004,560.004,655.004,516.46110,675
Oct 22, 20244,745.004,815.004,610.004,635.004,497.05132,519
Oct 21, 20244,800.004,865.004,765.004,790.004,647.4426,267
Oct 18, 20244,855.004,920.004,765.004,800.004,657.1496,947
Oct 17, 20245,050.005,090.004,850.004,875.004,729.91193,351
Oct 16, 20245,090.005,150.005,070.005,090.004,938.5147,981
Oct 15, 20245,100.005,170.005,070.005,110.004,957.9262,615
Oct 14, 20245,140.005,300.005,060.005,100.004,948.21101,607
Oct 11, 20245,240.005,340.005,170.005,170.005,016.1390,734
Oct 10, 20245,180.005,380.005,180.005,240.005,084.05126,291
Oct 8, 20245,170.005,240.005,140.005,150.004,996.7344,222
Oct 7, 20245,110.005,230.005,040.005,210.005,054.9474,274
Oct 4, 20245,070.005,120.005,030.005,100.004,948.2151,701
Oct 2, 20245,160.005,180.005,070.005,070.004,919.1165,330
Sep 30, 20245,160.005,220.005,110.005,200.005,045.2460,735
Sep 27, 20245,250.005,280.005,160.005,200.005,045.2451,016
Sep 26, 20245,160.005,240.005,140.005,240.005,084.0552,163
Sep 25, 20245,180.005,230.005,130.005,140.004,987.0251,604
Sep 24, 20245,080.005,170.005,080.005,160.005,006.4343,870
Sep 23, 20245,130.005,130.005,070.005,100.004,948.2128,086
Sep 20, 20245,100.005,160.005,090.005,130.004,977.3276,970
Sep 19, 20245,140.005,170.005,010.005,070.004,919.1155,393
Sep 13, 20245,160.005,160.005,080.005,140.004,987.0239,373
Sep 12, 20245,000.005,140.004,950.005,130.004,977.3261,234
Sep 11, 20244,965.005,170.004,940.004,990.004,841.4964,275
Sep 10, 20245,080.005,120.004,985.004,985.004,836.6469,608
Sep 9, 20244,750.005,080.004,750.005,080.004,928.8181,797
Sep 6, 20245,000.005,040.004,835.004,875.004,729.91134,118
Sep 5, 20245,220.005,290.004,980.005,030.004,880.30182,625
Sep 4, 20245,100.005,330.005,100.005,240.005,084.05100,397
Sep 3, 20245,340.005,420.005,220.005,340.005,181.0790,114
Sep 2, 20245,270.005,330.005,230.005,320.005,161.6748,975
Aug 30, 20245,250.005,330.005,220.005,300.005,142.2657,964
Aug 29, 20245,270.005,370.005,200.005,250.005,093.7582,052
Aug 28, 20245,520.005,580.005,310.005,310.005,151.96170,615
Aug 27, 20245,500.005,580.005,410.005,510.005,346.0168,455
Aug 26, 20245,630.005,640.005,530.005,530.005,365.42104,712
Aug 23, 20245,530.005,680.005,530.005,650.005,481.85156,826
Aug 22, 20245,800.005,800.005,550.005,620.005,452.74123,049
Aug 21, 20245,580.005,820.005,560.005,700.005,530.36229,039
Aug 20, 20245,480.005,660.005,480.005,640.005,472.14110,226
Aug 19, 20245,600.005,620.005,470.005,470.005,307.20126,981
Aug 16, 20245,780.005,840.005,520.005,590.005,423.63303,669
Aug 14, 20245,790.005,820.005,720.005,730.005,559.4695,009
Aug 13, 20245,790.005,850.005,570.005,750.005,578.87167,619
Aug 12, 20245,770.005,890.005,770.005,820.005,646.79117,652
Aug 9, 20245,680.005,930.005,670.005,840.005,666.19173,512
Aug 8, 20245,640.005,730.005,520.005,580.005,413.93133,169
Aug 7, 20245,520.006,000.005,520.005,760.005,588.57311,377
Aug 6, 20245,210.005,690.005,210.005,520.005,355.71410,129
Aug 5, 20246,000.006,330.005,040.005,290.005,132.56544,728
Aug 2, 20246,580.006,670.006,300.006,320.006,131.90367,700
Aug 1, 20246,600.007,240.006,570.006,730.006,529.702,010,111
Jul 31, 20246,790.006,860.006,570.006,600.006,403.57404,675
Jul 30, 20246,820.006,960.006,610.006,810.006,607.32502,174
Jul 29, 20246,960.007,010.006,810.006,870.006,665.54449,588
Jul 26, 20246,580.007,160.006,580.007,090.006,878.991,906,665
Jul 25, 20246,820.007,440.006,560.006,670.006,471.495,606,894
Jul 24, 20246,730.006,780.006,520.006,570.006,374.46721,145
Jul 23, 20246,790.007,040.006,670.006,970.006,762.561,778,566
Jul 22, 20246,010.007,150.006,010.007,150.006,937.205,957,869
Jul 19, 20246,200.006,250.006,030.006,080.005,899.05102,346
Jul 18, 20246,390.006,390.006,200.006,280.006,093.10123,547
Jul 17, 20246,350.006,450.006,260.006,400.006,209.52262,642
Jul 16, 20246,150.006,450.006,110.006,370.006,180.42615,998
Jul 15, 20245,940.006,240.005,940.006,120.005,937.86379,448
Jul 12, 20245,860.005,910.005,850.005,850.005,675.8933,260
Jul 11, 20245,940.005,970.005,850.005,860.005,685.6059,183
Jul 10, 20245,820.005,930.005,820.005,930.005,753.5183,098
Jul 9, 20245,770.005,870.005,770.005,820.005,646.7967,075
Jul 8, 20245,840.005,870.005,760.005,780.005,607.9861,638
Jul 5, 20245,820.005,890.005,810.005,840.005,666.1965,824
Jul 4, 20245,910.005,980.005,820.005,820.005,646.7972,788
Jul 3, 20245,990.006,030.005,880.005,910.005,734.1165,677
Jul 2, 20246,030.006,030.005,910.005,990.005,811.7365,428
Jul 1, 20245,970.006,110.005,900.006,040.005,860.24130,358
Jun 28, 20245,970.006,000.005,870.005,870.005,695.3062,036
Jun 27, 20245,830.006,100.005,820.005,940.005,763.21120,444
Jun 26, 20246,290.006,320.005,800.005,800.005,627.38426,872
Jun 25, 20246,190.006,280.006,170.006,200.006,015.4886,436
Jun 24, 20246,430.006,770.006,240.006,240.006,054.29540,751
Jun 21, 20246,280.006,300.006,200.006,230.006,044.5857,656
Jun 20, 20246,270.006,330.006,210.006,320.006,131.9039,966
Jun 19, 20246,230.006,480.006,200.006,260.006,073.6992,041
Jun 18, 20246,220.006,400.006,200.006,230.006,044.5837,227
Jun 17, 20246,170.006,370.006,170.006,210.006,025.1881,307
Jun 14, 20246,330.006,390.006,190.006,200.006,015.4865,443
Jun 13, 20246,410.006,460.006,330.006,330.006,141.6160,556
Jun 12, 20246,560.006,560.006,330.006,380.006,190.12145,117
Jun 11, 20246,350.006,490.006,250.006,340.006,151.31106,497
Jun 10, 20246,340.006,470.006,310.006,350.006,161.0168,409
Jun 7, 20246,390.006,520.006,260.006,400.006,209.52162,914
Jun 5, 20246,320.006,510.006,220.006,390.006,199.82146,796
Jun 4, 20246,340.006,850.006,260.006,320.006,131.90657,499
Jun 3, 20246,130.006,340.006,130.006,280.006,093.1092,062
May 31, 20246,070.006,170.006,070.006,150.005,966.9638,044
May 30, 20246,220.006,290.006,140.006,140.005,957.2664,060
May 29, 20246,330.006,390.006,240.006,300.006,112.5095,686
May 28, 20246,110.006,590.006,110.006,320.006,131.90334,752
May 27, 20246,000.006,140.005,990.006,110.005,928.1593,539
May 24, 20246,240.006,250.006,010.006,060.005,879.64179,125
May 23, 20246,170.006,250.006,120.006,230.006,044.5830,513
May 22, 20246,200.006,250.006,160.006,190.006,005.7736,000
May 21, 20246,240.006,300.006,170.006,200.006,015.4849,771
May 20, 20246,290.006,340.006,210.006,280.006,093.1050,630
May 17, 20246,280.006,380.006,260.006,290.006,102.8034,343
May 16, 20246,300.006,400.006,300.006,340.006,151.3141,919
May 14, 20246,280.006,360.006,280.006,300.006,112.5029,436
May 13, 20246,380.006,430.006,230.006,320.006,131.9045,759
May 10, 20246,460.006,470.006,370.006,380.006,190.1261,202
May 9, 20246,510.006,570.006,430.006,490.006,296.8548,122
May 8, 20246,440.006,510.006,400.006,510.006,316.2555,059
May 7, 20246,450.006,470.006,370.006,400.006,209.5246,116
May 3, 20246,430.006,540.006,430.006,460.006,267.7431,991
May 2, 20246,420.006,490.006,370.006,480.006,287.1431,217
Apr 30, 20246,490.006,530.006,440.006,440.006,248.3353,774

Related Tickers

035890.KQ Seohee Construction Co., Ltd.
1,733.00
-0.86%
 
6366.T Chiyoda Corporation
341.00
-1.16%
 
028050.KS Samsung E&A Co., Ltd.
19,240.00
+1.48%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
41,600.00
+1.09%