See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.35▲ 1.89%
← 084990.KQ stock page

Helixmith Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,730.004,445.003,650.004,150.004,150.001,220,847
2024-07-263,340.003,880.003,290.003,730.003,730.00846,826
2024-07-253,360.003,380.003,280.003,320.003,320.0045,693
2024-07-243,355.003,385.003,300.003,360.003,360.0064,597
2024-07-233,370.003,440.003,320.003,325.003,325.0066,442
2024-07-223,410.003,430.003,335.003,370.003,370.0087,093
2024-07-193,375.003,410.003,345.003,385.003,385.0047,786
2024-07-183,455.003,460.003,330.003,410.003,410.0099,222
2024-07-173,455.003,485.003,405.003,440.003,440.0056,132
2024-07-163,475.003,495.003,375.003,445.003,445.0082,802
2024-07-153,470.003,500.003,400.003,450.003,450.0057,488
2024-07-123,455.003,500.003,430.003,455.003,455.0090,448
2024-07-113,490.003,500.003,460.003,470.003,470.0047,653
2024-07-103,535.003,560.003,475.003,490.003,490.0058,379
2024-07-093,540.003,600.003,520.003,535.003,535.0053,878
2024-07-083,490.003,595.003,490.003,575.003,575.0031,417
2024-07-053,570.003,570.003,485.003,525.003,525.0074,848
2024-07-043,600.003,640.003,520.003,550.003,550.0042,716
2024-07-033,610.003,650.003,585.003,600.003,600.0036,620
2024-07-023,600.003,645.003,535.003,630.003,630.0034,912
2024-07-013,630.003,655.003,530.003,600.003,600.0044,335
2024-06-283,570.003,660.003,495.003,630.003,630.0047,608
2024-06-273,570.003,590.003,430.003,495.003,495.00103,262
2024-06-263,700.003,700.003,505.003,570.003,570.00140,149
2024-06-253,755.003,755.003,615.003,660.003,660.00112,939
2024-06-243,800.003,800.003,700.003,710.003,710.0042,801
2024-06-213,790.003,795.003,720.003,770.003,770.0073,932
2024-06-203,810.003,835.003,770.003,780.003,780.0036,992
2024-06-193,895.003,905.003,780.003,810.003,810.0067,011
2024-06-183,950.004,010.003,875.003,895.003,895.0064,515
2024-06-174,050.004,095.003,965.004,000.004,000.0050,373
2024-06-143,860.004,125.003,850.004,100.004,100.00211,111
2024-06-133,905.003,935.003,880.003,880.003,880.0047,998
2024-06-123,880.004,080.003,850.003,910.003,910.00244,118
2024-06-113,930.004,130.003,825.003,880.003,880.00143,320
2024-06-103,910.003,925.003,845.003,910.003,910.0049,966
2024-06-073,835.003,930.003,680.003,890.003,890.00305,603
2024-06-053,960.003,960.003,740.003,850.003,850.00179,431
2024-06-044,055.004,100.003,855.003,905.003,905.00242,568
2024-06-034,015.004,175.004,015.004,065.004,065.0048,908
2024-05-314,040.004,090.004,000.004,015.004,015.0022,160
2024-05-304,015.004,090.003,995.004,070.004,070.0041,030
2024-05-294,060.004,110.004,005.004,015.004,015.0052,105
2024-05-284,100.004,120.004,035.004,060.004,060.0035,320
2024-05-274,020.004,115.004,000.004,100.004,100.0081,363
2024-05-243,995.004,100.003,985.004,020.004,020.0050,593
2024-05-234,000.004,070.003,990.004,015.004,015.0049,403
2024-05-224,000.004,035.003,975.004,010.004,010.0073,738
2024-05-214,080.004,090.003,990.004,030.004,030.0085,083
2024-05-204,150.004,180.004,000.004,080.004,080.00117,773
2024-05-174,170.004,235.004,140.004,155.004,155.0059,884
2024-05-164,230.004,285.004,200.004,200.004,200.0058,472
2024-05-144,110.004,230.004,110.004,230.004,230.0021,127
2024-05-134,180.004,220.004,090.004,170.004,170.0063,458
2024-05-104,215.004,310.004,180.004,195.004,195.0051,733
2024-05-094,240.004,315.004,210.004,215.004,215.0035,769
2024-05-084,215.004,260.004,170.004,240.004,240.0057,745
2024-05-074,390.004,450.004,200.004,220.004,220.00173,790
2024-05-034,410.004,505.004,380.004,390.004,390.0047,660
2024-05-024,410.004,550.004,370.004,430.004,430.0075,851
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.