Heerim Architects & Planners Co., Ltd. 037440
KRX · South Korea · Industrial Services
KRW 4,125.00-45.00 (-1.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,170.00 | +1.21% | KRW 4,180.00 | KRW 4,200.00 | KRW 4,100.00 | 56.50K |
| 2026-09-30 | KRW 4,120.00 | -0.48% | KRW 4,140.00 | KRW 4,215.00 | KRW 4,100.00 | 109.44K |
| 2026-09-29 | KRW 4,140.00 | -1.08% | KRW 4,150.00 | KRW 4,280.00 | KRW 4,080.00 | 98.58K |
| 2026-09-28 | KRW 4,185.00 | -1.06% | KRW 4,175.00 | KRW 4,240.00 | KRW 4,140.00 | 126.20K |
| 2026-09-23 | KRW 4,230.00 | +0.71% | KRW 4,250.00 | KRW 4,275.00 | KRW 4,165.00 | 128.14K |
| 2026-09-22 | KRW 4,200.00 | +1.20% | KRW 4,185.00 | KRW 4,285.00 | KRW 4,180.00 | 176.75K |
| 2026-09-21 | KRW 4,150.00 | -1.89% | KRW 4,230.00 | KRW 4,230.00 | KRW 4,145.00 | 125.97K |
| 2026-09-18 | KRW 4,230.00 | +0.24% | KRW 4,270.00 | KRW 4,340.00 | KRW 4,175.00 | 187.18K |
| 2026-09-17 | KRW 4,220.00 | +2.68% | KRW 4,130.00 | KRW 4,300.00 | KRW 4,130.00 | 206.50K |
| 2026-09-16 | KRW 4,110.00 | -1.91% | KRW 4,205.00 | KRW 4,205.00 | KRW 4,010.00 | 118.06K |
| 2026-09-15 | KRW 4,190.00 | +0.72% | KRW 4,130.00 | KRW 4,245.00 | KRW 4,130.00 | 131.17K |
| 2026-09-14 | KRW 4,160.00 | -1.42% | KRW 4,180.00 | KRW 4,245.00 | KRW 4,125.00 | 117.46K |
| 2026-09-11 | KRW 4,220.00 | -0.59% | KRW 4,235.00 | KRW 4,270.00 | KRW 4,120.00 | 135.93K |
| 2026-09-10 | KRW 4,245.00 | -0.24% | KRW 4,220.00 | KRW 4,290.00 | KRW 4,165.00 | 147.63K |
| 2026-09-09 | KRW 4,255.00 | -0.23% | KRW 4,275.00 | KRW 4,325.00 | KRW 4,230.00 | 156.54K |
| 2026-09-08 | KRW 4,265.00 | -1.73% | KRW 4,335.00 | KRW 4,450.00 | KRW 4,255.00 | 308.04K |
| 2026-09-07 | KRW 4,340.00 | -1.03% | KRW 4,310.00 | KRW 4,465.00 | KRW 4,260.00 | 359.06K |
| 2026-09-04 | KRW 4,385.00 | +2.33% | KRW 4,265.00 | KRW 4,385.00 | KRW 4,205.00 | 390.53K |
| 2026-09-03 | KRW 4,285.00 | +4.51% | KRW 4,150.00 | KRW 4,575.00 | KRW 4,075.00 | 2.27M |
| 2026-09-02 | KRW 4,100.00 | -1.91% | KRW 4,125.00 | KRW 4,215.00 | KRW 4,050.00 | 170.32K |
| 2026-09-01 | KRW 4,180.00 | -1.88% | KRW 4,245.00 | KRW 4,245.00 | KRW 4,080.00 | 277.52K |
| 2026-08-31 | KRW 4,260.00 | -1.73% | KRW 4,265.00 | KRW 4,290.00 | KRW 4,165.00 | 284.52K |
| 2026-08-28 | KRW 4,335.00 | -1.59% | KRW 4,400.00 | KRW 4,530.00 | KRW 4,270.00 | 464.56K |
| 2026-08-27 | KRW 4,405.00 | +0.80% | KRW 4,280.00 | KRW 4,590.00 | KRW 4,200.00 | 1.45M |
| 2026-08-26 | KRW 4,370.00 | +9.52% | KRW 4,245.00 | KRW 4,845.00 | KRW 4,125.00 | 13.99M |
| 2026-08-25 | KRW 3,990.00 | +1.79% | KRW 3,880.00 | KRW 3,990.00 | KRW 3,800.00 | 128.40K |
| 2026-08-24 | KRW 3,920.00 | +0.77% | KRW 3,880.00 | KRW 3,965.00 | KRW 3,855.00 | 99.79K |
| 2026-08-21 | KRW 3,890.00 | -4.77% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,870.00 | 173.86K |
| 2026-08-20 | KRW 4,085.00 | -0.24% | KRW 4,095.00 | KRW 4,195.00 | KRW 4,005.00 | 128.52K |
| 2026-08-19 | KRW 4,095.00 | -1.68% | KRW 4,050.00 | KRW 4,160.00 | KRW 4,035.00 | 147.15K |
| 2026-08-18 | KRW 4,165.00 | -0.95% | KRW 4,210.00 | KRW 4,315.00 | KRW 4,100.00 | 237.85K |
| 2026-08-14 | KRW 4,205.00 | 0.00% | KRW 4,205.00 | KRW 4,255.00 | KRW 4,080.00 | 186.55K |
| 2026-08-13 | KRW 4,205.00 | -0.59% | KRW 4,250.00 | KRW 4,385.00 | KRW 4,175.00 | 385.91K |
| 2026-08-12 | KRW 4,230.00 | +2.30% | KRW 4,100.00 | KRW 4,945.00 | KRW 4,030.00 | 3.13M |
| 2026-08-11 | KRW 4,135.00 | +1.60% | KRW 4,040.00 | KRW 4,175.00 | KRW 4,020.00 | 154.65K |
| 2026-08-10 | KRW 4,070.00 | +4.36% | KRW 3,905.00 | KRW 4,085.00 | KRW 3,905.00 | 184.06K |
| 2026-08-07 | KRW 3,900.00 | -2.13% | KRW 3,955.00 | KRW 4,020.00 | KRW 3,850.00 | 101.41K |
| 2026-08-06 | KRW 3,985.00 | -1.24% | KRW 4,030.00 | KRW 4,100.00 | KRW 3,905.00 | 127.82K |
| 2026-08-05 | KRW 4,035.00 | +5.08% | KRW 3,950.00 | KRW 4,055.00 | KRW 3,890.00 | 212.27K |
| 2026-08-04 | KRW 3,840.00 | +5.21% | KRW 3,655.00 | KRW 3,850.00 | KRW 3,655.00 | 183.55K |
| 2026-08-03 | KRW 3,650.00 | +2.10% | KRW 3,580.00 | KRW 3,710.00 | KRW 3,555.00 | 152.82K |
| 2026-07-31 | KRW 3,575.00 | +7.20% | KRW 3,400.00 | KRW 3,590.00 | KRW 3,340.00 | 169.36K |
| 2026-07-30 | KRW 3,335.00 | -1.04% | KRW 3,095.00 | KRW 3,465.00 | KRW 3,095.00 | 209.80K |
| 2026-07-29 | KRW 3,370.00 | -4.53% | KRW 3,535.00 | KRW 3,575.00 | KRW 3,270.00 | 338.05K |
| 2026-07-28 | KRW 3,530.00 | -4.47% | KRW 3,645.00 | KRW 3,650.00 | KRW 3,500.00 | 163.27K |
| 2026-07-27 | KRW 3,695.00 | +1.51% | KRW 3,725.00 | KRW 3,790.00 | KRW 3,650.00 | 113.25K |
| 2026-07-24 | KRW 3,640.00 | -2.93% | KRW 3,690.00 | KRW 3,750.00 | KRW 3,590.00 | 149.57K |
| 2026-07-23 | KRW 3,750.00 | +5.63% | KRW 3,535.00 | KRW 3,785.00 | KRW 3,535.00 | 186.94K |
| 2026-07-22 | KRW 3,550.00 | +0.14% | KRW 3,580.00 | KRW 3,675.00 | KRW 3,535.00 | 164.54K |
| 2026-07-21 | KRW 3,545.00 | -1.39% | KRW 3,515.00 | KRW 3,620.00 | KRW 3,515.00 | 143.92K |
| 2026-07-20 | KRW 3,595.00 | -2.57% | KRW 3,560.00 | KRW 3,645.00 | KRW 3,500.00 | 186.33K |
| 2026-07-16 | KRW 3,690.00 | -4.40% | KRW 3,835.00 | KRW 3,855.00 | KRW 3,660.00 | 175.97K |
| 2026-07-15 | KRW 3,860.00 | +4.89% | KRW 3,775.00 | KRW 3,900.00 | KRW 3,745.00 | 172.84K |
| 2026-07-14 | KRW 3,680.00 | -1.34% | KRW 3,750.00 | KRW 3,855.00 | KRW 3,600.00 | 243.60K |
| 2026-07-13 | KRW 3,730.00 | -7.44% | KRW 3,940.00 | KRW 4,100.00 | KRW 3,730.00 | 382.77K |
| 2026-07-10 | KRW 4,030.00 | +6.33% | KRW 3,800.00 | KRW 4,200.00 | KRW 3,800.00 | 609.81K |
| 2026-07-09 | KRW 3,790.00 | -2.45% | KRW 3,750.00 | KRW 3,925.00 | KRW 3,740.00 | 347.14K |
| 2026-07-08 | KRW 3,885.00 | -5.24% | KRW 4,025.00 | KRW 4,140.00 | KRW 3,865.00 | 557.33K |
| 2026-07-07 | KRW 4,100.00 | +4.86% | KRW 3,870.00 | KRW 4,825.00 | KRW 3,815.00 | 5.79M |
| 2026-07-06 | KRW 3,910.00 | +1.56% | KRW 3,880.00 | KRW 4,175.00 | KRW 3,810.00 | 1.07M |
| 2026-07-03 | KRW 3,850.00 | -8.00% | KRW 4,090.00 | KRW 4,100.00 | KRW 3,700.00 | 1.00M |
| 2026-07-02 | KRW 4,185.00 | +7.03% | KRW 3,930.00 | KRW 4,950.00 | KRW 3,850.00 | 8.73M |
| 2026-07-01 | KRW 3,910.00 | +4.27% | KRW 3,860.00 | KRW 3,975.00 | KRW 3,660.00 | 447.18K |
| 2026-06-30 | KRW 3,750.00 | -4.58% | KRW 3,950.00 | KRW 4,075.00 | KRW 3,725.00 | 166.16K |
| 2026-06-29 | KRW 3,930.00 | +10.39% | KRW 3,530.00 | KRW 3,930.00 | KRW 3,530.00 | 246.80K |
| 2026-06-26 | KRW 3,560.00 | -5.44% | KRW 3,770.00 | KRW 3,780.00 | KRW 3,505.00 | 378.99K |
| 2026-06-25 | KRW 3,765.00 | -3.21% | KRW 3,905.00 | KRW 3,995.00 | KRW 3,700.00 | 272.76K |
| 2026-06-24 | KRW 3,890.00 | -2.26% | KRW 3,900.00 | KRW 4,055.00 | KRW 3,845.00 | 280.45K |
| 2026-06-23 | KRW 3,980.00 | -4.67% | KRW 4,125.00 | KRW 4,380.00 | KRW 3,980.00 | 489.73K |
| 2026-06-22 | KRW 4,175.00 | +0.12% | KRW 4,055.00 | KRW 4,585.00 | KRW 4,000.00 | 726.60K |
| 2026-06-19 | KRW 4,170.00 | -8.25% | KRW 4,545.00 | KRW 4,630.00 | KRW 4,095.00 | 683.87K |
| 2026-06-18 | KRW 4,545.00 | -11.75% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,530.00 | 806.09K |
| 2026-06-17 | KRW 5,150.00 | -4.81% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,080.00 | 793.74K |
| 2026-06-16 | KRW 5,410.00 | +1.69% | KRW 5,300.00 | KRW 6,000.00 | KRW 5,060.00 | 3.27M |
| 2026-06-15 | KRW 5,320.00 | -4.66% | KRW 6,100.00 | KRW 6,450.00 | KRW 5,320.00 | 2.90M |
| 2026-06-12 | KRW 5,580.00 | +18.22% | KRW 5,610.00 | KRW 6,130.00 | KRW 5,240.00 | 4.72M |
| 2026-06-11 | KRW 4,720.00 | -1.67% | KRW 4,620.00 | KRW 4,790.00 | KRW 4,570.00 | 166.27K |
| 2026-06-10 | KRW 4,800.00 | -1.64% | KRW 4,655.00 | KRW 4,880.00 | KRW 4,590.00 | 798 |
| 2026-06-09 | KRW 4,880.00 | +6.90% | KRW 4,690.00 | KRW 4,965.00 | KRW 4,675.00 | 251.98K |
| 2026-06-08 | KRW 4,565.00 | -8.70% | KRW 4,570.00 | KRW 4,900.00 | KRW 4,510.00 | 293.77K |
| 2026-06-05 | KRW 5,000.00 | -1.19% | KRW 5,020.00 | KRW 5,220.00 | KRW 4,955.00 | 229.69K |
| 2026-06-04 | KRW 5,060.00 | +2.64% | KRW 4,885.00 | KRW 5,150.00 | KRW 4,830.00 | 321.68K |
| 2026-06-02 | KRW 4,930.00 | -0.50% | KRW 4,795.00 | KRW 5,160.00 | KRW 4,715.00 | 350.75K |
| 2026-06-01 | KRW 4,955.00 | -13.37% | KRW 5,280.00 | KRW 5,350.00 | KRW 4,915.00 | 713.53K |
| 2026-05-29 | KRW 5,720.00 | +8.33% | KRW 5,500.00 | KRW 5,810.00 | KRW 4,995.00 | 1.27M |
| 2026-05-28 | KRW 5,280.00 | -5.88% | KRW 5,560.00 | KRW 5,590.00 | KRW 5,000.00 | 575.53K |
| 2026-05-27 | KRW 5,610.00 | -3.11% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,420.00 | 566.57K |
| 2026-05-26 | KRW 5,790.00 | -1.03% | KRW 6,060.00 | KRW 6,130.00 | KRW 5,720.00 | 863.06K |
| 2026-05-22 | KRW 5,850.00 | +3.17% | KRW 5,930.00 | KRW 6,020.00 | KRW 5,600.00 | 828.89K |
| 2026-05-21 | KRW 5,670.00 | +7.18% | KRW 5,810.00 | KRW 5,950.00 | KRW 5,520.00 | 1.14M |