KOSDAQ - Delayed Quote KRW

HARIM Co., Ltd. (136480.KQ)

3,250.00
-135.00
(-3.99%)
At close: 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 22, 20253,365.003,495.003,240.003,250.003,250.007,266,365
May 21, 20253,410.003,665.003,330.003,385.003,385.0028,373,630
May 20, 20253,635.003,855.003,305.003,370.003,370.0028,510,290
May 19, 20253,460.003,905.003,280.003,800.003,800.0079,462,630
May 16, 20253,055.003,065.003,025.003,035.003,035.00386,059
May 15, 20253,030.003,150.003,005.003,050.003,050.00891,386
May 14, 20253,075.003,085.003,025.003,025.003,025.00906,941
May 13, 20253,100.003,110.003,070.003,080.003,080.00423,750
May 12, 20253,085.003,110.003,080.003,105.003,105.00357,994
May 9, 20253,095.003,100.003,070.003,085.003,085.00263,333
May 8, 20253,090.003,100.003,080.003,095.003,095.00350,939
May 7, 20253,085.003,095.003,075.003,090.003,090.00165,069
May 2, 20253,075.003,100.003,070.003,085.003,085.00294,243
Apr 30, 20253,085.003,100.003,050.003,060.003,060.00352,701
Apr 29, 20253,055.003,095.003,045.003,080.003,080.00368,456
Apr 28, 20253,070.003,070.003,050.003,055.003,055.00166,380
Apr 25, 20253,070.003,080.003,055.003,070.003,070.00192,529
Apr 24, 20253,065.003,075.003,040.003,070.003,070.00295,231
Apr 23, 20253,055.003,070.003,030.003,070.003,070.00378,530
Apr 22, 20253,065.003,070.003,035.003,060.003,060.00277,328
Apr 21, 20253,065.003,075.003,025.003,065.003,065.00378,557
Apr 18, 20253,065.003,075.003,045.003,065.003,065.00228,118
Apr 17, 20253,045.003,080.003,045.003,070.003,070.00286,884
Apr 16, 20253,055.003,080.003,040.003,055.003,055.00335,016
Apr 15, 20253,015.003,065.003,015.003,060.003,060.00209,198
Apr 14, 20253,015.003,045.002,995.003,040.003,040.00242,383
Apr 11, 20252,990.003,035.002,990.003,005.003,005.00268,061
Apr 10, 20252,995.003,030.002,950.003,020.003,020.00390,580
Apr 9, 20252,970.003,005.002,925.002,950.002,950.00374,317
Apr 8, 20252,950.003,015.002,910.002,990.002,990.00386,743
Apr 7, 20253,020.003,020.002,890.002,945.002,945.00589,704
Apr 4, 20252,955.003,050.002,930.003,025.003,025.00373,913
Apr 3, 20252,970.002,970.002,920.002,955.002,955.00302,044
Apr 2, 20253,010.003,025.002,975.002,985.002,985.00268,861
Apr 1, 20252,975.003,030.002,970.003,005.003,005.00252,583
Mar 31, 20252,970.002,990.002,925.002,965.002,965.00391,138
Mar 28, 20253,060.003,060.002,980.003,000.003,000.00415,548
Mar 27, 20253,035.003,050.003,010.003,050.003,050.00339,905
Mar 26, 20253,085.003,100.003,020.003,045.003,045.00467,985
Mar 25, 20253,100.003,125.003,085.003,085.003,085.00346,803
Mar 24, 20253,155.003,165.003,095.003,095.003,095.00753,229
Mar 21, 20253,140.003,175.003,085.003,100.003,100.00910,487
Mar 20, 20253,080.003,115.003,070.003,095.003,095.00425,623
Mar 19, 20253,080.003,110.003,075.003,085.003,085.00258,347
Mar 18, 20253,075.003,105.003,075.003,100.003,100.00412,169
Mar 17, 20253,120.003,170.003,065.003,085.003,085.00889,360
Mar 14, 20253,085.003,085.003,055.003,070.003,070.00289,485
Mar 13, 20253,075.003,100.003,060.003,065.003,065.00442,765
Mar 12, 20253,070.003,110.003,050.003,075.003,075.00826,440
Mar 11, 20253,140.003,180.003,045.003,070.003,070.002,381,748
Mar 10, 20253,100.003,155.003,030.003,035.003,035.001,539,377
Mar 7, 20253,020.003,070.003,010.003,030.003,030.00565,348
Mar 6, 20252,970.003,030.002,960.003,020.003,020.00581,559
Mar 5, 20252,970.003,020.002,955.002,990.002,990.00757,574
Mar 4, 20252,925.003,155.002,895.002,960.002,960.001,131,501
Feb 28, 20252,935.002,945.002,900.002,940.002,940.00383,576
Feb 27, 20252,945.002,955.002,930.002,940.002,940.00172,906
Feb 26, 20252,950.002,955.002,940.002,950.002,950.00170,569
Feb 25, 20252,950.002,975.002,945.002,950.002,950.00211,188
Feb 24, 20252,955.002,985.002,950.002,960.002,960.00221,387
Feb 21, 20252,960.002,975.002,950.002,970.002,970.00237,001
Feb 20, 20252,955.002,985.002,950.002,975.002,975.00447,838
Feb 19, 20252,955.002,970.002,940.002,955.002,955.00244,572
Feb 18, 20252,950.002,955.002,920.002,955.002,955.00289,801
Feb 17, 20252,935.002,950.002,910.002,950.002,950.00226,544
Feb 14, 20252,945.002,945.002,900.002,925.002,925.00280,879
Feb 13, 20252,910.002,930.002,880.002,910.002,910.00205,299
Feb 12, 20252,905.002,925.002,865.002,875.002,875.00356,134
Feb 11, 20252,950.002,950.002,910.002,930.002,930.00234,432
Feb 10, 20252,930.002,950.002,905.002,925.002,925.00200,290
Feb 7, 20252,980.002,980.002,920.002,925.002,925.00396,201
Feb 6, 20252,955.002,990.002,950.002,975.002,975.00484,305
Feb 5, 20252,955.002,960.002,935.002,950.002,950.00264,705
Feb 4, 20252,880.002,940.002,880.002,940.002,940.00370,104
Feb 3, 20252,920.002,920.002,875.002,880.002,880.00406,095
Jan 31, 20252,880.002,925.002,880.002,920.002,920.00243,617
Jan 24, 20252,880.002,900.002,880.002,895.002,895.00134,040
Jan 23, 20252,905.002,910.002,870.002,880.002,880.00284,980
Jan 22, 20252,910.002,925.002,900.002,910.002,910.00217,450
Jan 21, 20252,885.002,930.002,885.002,920.002,920.00360,873
Jan 20, 20252,905.002,910.002,890.002,900.002,900.00138,042
Jan 17, 20252,880.002,915.002,880.002,900.002,900.00278,882
Jan 16, 20252,880.002,905.002,875.002,900.002,900.00327,103
Jan 15, 20252,890.002,890.002,870.002,885.002,885.00198,170
Jan 14, 20252,855.002,875.002,850.002,875.002,875.00224,299
Jan 13, 20252,880.002,885.002,820.002,855.002,855.00231,667
Jan 10, 20252,865.002,875.002,845.002,875.002,875.00113,931
Jan 9, 20252,880.002,890.002,855.002,865.002,865.00188,385
Jan 8, 20252,870.002,885.002,855.002,885.002,885.00255,698
Jan 7, 20252,870.002,895.002,845.002,870.002,870.00230,536
Jan 6, 20252,865.002,890.002,830.002,880.002,880.00335,227
Jan 3, 20252,825.002,845.002,800.002,835.002,835.00372,317
Jan 2, 20252,805.002,825.002,775.002,805.002,805.00199,858
Dec 30, 20242,800.002,820.002,790.002,805.002,805.00120,704
Dec 27, 2024 30 Dividend
Dec 27, 20242,830.002,830.002,780.002,805.002,805.00322,623
Dec 26, 20242,845.002,870.002,815.002,830.002,800.00279,240
Dec 24, 20242,850.002,855.002,820.002,825.002,795.0595,141
Dec 23, 20242,825.002,830.002,795.002,820.002,790.11150,067
Dec 20, 20242,850.002,870.002,780.002,810.002,780.21527,551
Dec 19, 20242,860.002,875.002,845.002,870.002,839.58197,274
Dec 18, 20242,905.002,910.002,870.002,890.002,859.36282,068
Dec 17, 20242,905.002,925.002,885.002,905.002,874.21454,082
Dec 16, 20242,895.002,900.002,875.002,880.002,849.47259,373
Dec 13, 20242,840.002,895.002,840.002,890.002,859.36550,057
Dec 12, 20242,850.002,860.002,835.002,850.002,819.79240,196
Dec 11, 20242,765.002,855.002,765.002,850.002,819.79501,921
Dec 10, 20242,705.002,800.002,705.002,800.002,770.32362,663
Dec 9, 20242,775.002,775.002,695.002,705.002,676.33804,102
Dec 6, 20242,800.002,815.002,750.002,800.002,770.32619,806
Dec 5, 20242,840.002,840.002,800.002,805.002,775.27371,544
Dec 4, 20242,770.002,845.002,770.002,830.002,800.00387,724
Dec 3, 20242,810.002,860.002,800.002,850.002,819.79232,826
Dec 2, 20242,840.002,840.002,810.002,815.002,785.16207,794
Nov 29, 20242,885.002,890.002,820.002,840.002,809.89345,869
Nov 28, 20242,910.002,915.002,890.002,890.002,859.36155,253
Nov 27, 20242,900.002,910.002,880.002,905.002,874.21252,041
Nov 26, 20242,890.002,910.002,880.002,905.002,874.21352,878
Nov 25, 20242,880.002,900.002,875.002,890.002,859.36275,690
Nov 22, 20242,880.002,900.002,870.002,880.002,849.47185,380
Nov 21, 20242,885.002,885.002,865.002,880.002,849.47163,917
Nov 20, 20242,865.002,885.002,845.002,885.002,854.42183,474
Nov 19, 20242,835.002,875.002,835.002,860.002,829.68137,932
Nov 18, 20242,775.002,870.002,775.002,860.002,829.68271,482
Nov 15, 20242,785.002,835.002,770.002,815.002,785.16259,076
Nov 14, 20242,750.002,810.002,750.002,790.002,760.42232,815
Nov 13, 20242,775.002,800.002,750.002,760.002,730.74396,093
Nov 12, 20242,810.002,835.002,765.002,785.002,755.48541,674
Nov 11, 20242,865.002,870.002,820.002,835.002,804.95392,742
Nov 8, 20242,910.002,915.002,865.002,865.002,834.63195,531
Nov 7, 20242,875.002,915.002,855.002,900.002,869.26283,811
Nov 6, 20242,955.002,960.002,860.002,865.002,834.63639,004
Nov 5, 20242,875.002,915.002,875.002,905.002,874.21470,146
Nov 4, 20242,875.002,895.002,860.002,880.002,849.47155,957
Nov 1, 20242,850.002,890.002,850.002,875.002,844.52216,600
Oct 31, 20242,910.002,915.002,850.002,875.002,844.52354,143
Oct 30, 20242,840.002,895.002,835.002,880.002,849.47445,970
Oct 29, 20242,825.002,845.002,825.002,845.002,814.84169,027
Oct 28, 20242,825.002,830.002,805.002,825.002,795.05235,250
Oct 25, 20242,835.002,840.002,820.002,825.002,795.05177,250
Oct 24, 20242,810.002,845.002,810.002,835.002,804.95212,099
Oct 23, 20242,810.002,835.002,810.002,820.002,790.11231,530
Oct 22, 20242,830.002,855.002,810.002,820.002,790.11387,011
Oct 21, 20242,835.002,855.002,830.002,840.002,809.89263,619
Oct 18, 20242,865.002,880.002,825.002,830.002,800.00522,658
Oct 17, 20242,860.002,885.002,845.002,855.002,824.74469,142
Oct 16, 20242,980.003,150.002,850.002,860.002,829.687,542,122
Oct 15, 20242,810.002,845.002,810.002,840.002,809.89771,998
Oct 14, 20242,800.002,825.002,800.002,810.002,780.2197,385
Oct 11, 20242,795.002,815.002,795.002,800.002,770.32146,197
Oct 10, 20242,810.002,815.002,795.002,800.002,770.32167,895
Oct 8, 20242,820.002,865.002,795.002,810.002,780.21300,328
Oct 7, 20242,810.002,825.002,795.002,820.002,790.11158,541
Oct 4, 20242,780.002,820.002,780.002,805.002,775.27166,280
Oct 2, 20242,815.002,820.002,785.002,800.002,770.32181,181
Sep 30, 20242,870.002,875.002,825.002,825.002,795.05279,584
Sep 27, 20242,840.002,880.002,830.002,865.002,834.63377,945
Sep 26, 20242,790.002,835.002,790.002,825.002,795.05287,452
Sep 25, 20242,785.002,860.002,785.002,790.002,760.42441,024
Sep 24, 20242,780.002,795.002,775.002,780.002,750.53127,131
Sep 23, 20242,780.002,795.002,760.002,775.002,745.58222,733
Sep 20, 20242,770.002,825.002,765.002,780.002,750.53353,628
Sep 19, 20242,790.002,810.002,765.002,780.002,750.53166,031
Sep 13, 20242,795.002,805.002,770.002,790.002,760.42135,640
Sep 12, 20242,770.002,790.002,750.002,785.002,755.48162,292
Sep 11, 20242,790.002,790.002,740.002,750.002,720.85169,784
Sep 10, 20242,760.002,795.002,760.002,780.002,750.53123,073
Sep 9, 20242,730.002,780.002,710.002,760.002,730.74194,355
Sep 6, 20242,765.002,775.002,740.002,750.002,720.85318,657
Sep 5, 20242,770.002,800.002,760.002,770.002,740.64313,033
Sep 4, 20242,775.002,800.002,770.002,795.002,765.37559,420
Sep 3, 20242,835.002,840.002,820.002,820.002,790.11141,257
Sep 2, 20242,815.002,840.002,800.002,835.002,804.95263,287
Aug 30, 20242,795.002,810.002,790.002,805.002,775.27136,467
Aug 29, 20242,820.002,820.002,785.002,795.002,765.37379,295
Aug 28, 20242,830.002,845.002,815.002,820.002,790.11197,625
Aug 27, 20242,810.002,835.002,795.002,825.002,795.05166,973
Aug 26, 20242,815.002,830.002,800.002,815.002,785.16284,724
Aug 23, 20242,825.002,840.002,810.002,815.002,785.16220,129
Aug 22, 20242,835.002,865.002,815.002,835.002,804.95353,121
Aug 21, 20242,830.002,845.002,820.002,835.002,804.95217,886
Aug 20, 20242,825.002,855.002,825.002,845.002,814.84291,908
Aug 19, 20242,870.002,870.002,825.002,825.002,795.05498,285
Aug 16, 20242,890.002,910.002,870.002,870.002,839.58353,356
Aug 14, 20242,865.002,890.002,855.002,875.002,844.52353,733
Aug 13, 20242,915.002,930.002,795.002,855.002,824.741,053,437
Aug 12, 20242,890.002,930.002,890.002,915.002,884.10267,537
Aug 9, 20242,915.002,950.002,880.002,890.002,859.36286,476
Aug 8, 20242,870.002,915.002,840.002,890.002,859.36317,258
Aug 7, 20242,850.002,940.002,850.002,920.002,889.05470,807
Aug 6, 20242,745.002,910.002,745.002,880.002,849.47925,149
Aug 5, 20242,900.002,910.002,700.002,775.002,745.581,567,238
Aug 2, 20243,045.003,045.002,930.002,950.002,918.731,003,122
Aug 1, 20243,025.003,065.003,025.003,050.003,017.67331,260
Jul 31, 20243,005.003,045.003,000.003,030.002,997.88266,539
Jul 30, 20243,050.003,060.003,000.003,000.002,968.20380,900
Jul 29, 20243,045.003,070.003,030.003,050.003,017.67289,314
Jul 26, 20243,005.003,060.003,000.003,045.003,012.72423,936
Jul 25, 20243,065.003,090.003,000.003,030.002,997.88701,738
Jul 24, 20243,100.003,125.003,080.003,085.003,052.30350,482
Jul 23, 20243,105.003,135.003,075.003,100.003,067.14386,432
Jul 22, 20243,130.003,175.003,050.003,135.003,101.77799,083
Jul 19, 20243,070.003,105.003,045.003,080.003,047.35516,440
Jul 18, 20243,045.003,095.003,030.003,095.003,062.19519,409
Jul 17, 20243,140.003,165.003,090.003,095.003,062.19933,477
Jul 16, 20243,185.003,190.003,150.003,160.003,126.50639,738
Jul 15, 20243,300.003,300.003,175.003,195.003,161.131,059,042
Jul 12, 20243,315.003,315.003,275.003,300.003,265.02481,075
Jul 11, 20243,355.003,370.003,295.003,305.003,269.96645,470
Jul 10, 20243,325.003,345.003,300.003,345.003,309.54524,436
Jul 9, 20243,340.003,355.003,305.003,315.003,279.86533,954
Jul 8, 20243,320.003,390.003,305.003,340.003,304.591,478,838
Jul 5, 20243,260.003,285.003,240.003,255.003,220.49456,489
Jul 4, 20243,295.003,325.003,235.003,250.003,215.55601,912
Jul 3, 20243,265.003,300.003,230.003,290.003,255.12475,014
Jul 2, 20243,345.003,345.003,255.003,260.003,225.44674,047
Jul 1, 20243,390.003,405.003,320.003,330.003,294.70657,016
Jun 28, 20243,310.003,395.003,295.003,390.003,354.06675,799
Jun 27, 20243,360.003,375.003,300.003,310.003,274.91624,942
Jun 26, 20243,405.003,430.003,355.003,355.003,319.43562,377
Jun 25, 20243,425.003,520.003,400.003,405.003,368.90927,816
Jun 24, 20243,450.003,460.003,350.003,395.003,359.01999,187
Jun 21, 20243,475.003,495.003,405.003,430.003,393.64997,584
Jun 20, 20243,480.003,540.003,450.003,465.003,428.271,118,001
Jun 19, 20243,605.003,610.003,460.003,500.003,462.901,836,162
Jun 18, 20243,620.003,770.003,500.003,580.003,542.056,831,247
Jun 17, 20243,660.003,695.003,550.003,585.003,547.004,534,238
Jun 14, 20243,490.003,580.003,420.003,525.003,487.634,754,104
Jun 13, 20243,495.003,530.003,440.003,470.003,433.224,147,073
Jun 12, 20243,345.003,640.003,300.003,440.003,403.5317,397,720
Jun 11, 20243,365.003,550.003,310.003,330.003,294.706,823,361
Jun 10, 20243,225.003,360.003,180.003,325.003,289.751,770,221
Jun 7, 20243,190.003,245.003,180.003,230.003,195.76571,576
Jun 5, 20243,165.003,205.003,130.003,190.003,156.18693,414
Jun 4, 20243,315.003,315.003,180.003,185.003,151.241,112,165
Jun 3, 20243,260.003,320.003,250.003,300.003,265.02660,579
May 31, 20243,240.003,315.003,235.003,250.003,215.55738,263
May 30, 20243,290.003,310.003,225.003,240.003,205.65873,735
May 29, 20243,315.003,355.003,270.003,305.003,269.96974,060
May 28, 20243,350.003,420.003,315.003,335.003,299.651,553,914
May 27, 20243,400.003,420.003,345.003,365.003,329.331,750,949
May 24, 20243,240.003,640.003,200.003,395.003,359.0111,758,200
May 23, 20243,340.003,355.003,280.003,285.003,250.181,532,424
May 22, 20243,300.003,380.003,280.003,325.003,289.752,579,194

Related Tickers

HIGR Hi-Great Group Holding Company
0.1500
0.00%
 
2602.T The Nisshin OilliO Group,Ltd.
4,775.00
-0.83%
 
002311.SZ Guangdong Haid Group Co., Limited
59.80
+2.05%
 
2296.T Itoham Yonekyu Holdings Inc.
4,920.00
+1.44%
 
603711.SS XIANGPIAOPIAO Food Co.,Ltd
13.12
-2.60%
 
036580.KS Farmsco
2,310.00
0.00%
 
003380.KQ Harim Holdings Co., Ltd.
7,910.00
+6.17%
 
2001.T Nippn Corporation
2,170.00
-1.09%
 
2871.T Nichirei Corporation
1,849.00
+2.04%
 
001680.KS Daesang Corporation
21,250.00
+0.71%