Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,330.00 | 4,480.00 | 4,290.00 | 4,410.00 | 4,410.00 | 86,421 |
| 2024-04-29 | 4,260.00 | 4,320.00 | 4,215.00 | 4,280.00 | 4,280.00 | 61,623 |
| 2024-04-26 | 4,400.00 | 4,420.00 | 4,200.00 | 4,260.00 | 4,260.00 | 115,490 |
| 2024-04-25 | 4,425.00 | 4,450.00 | 4,355.00 | 4,410.00 | 4,410.00 | 56,623 |
| 2024-04-24 | 4,685.00 | 4,750.00 | 4,420.00 | 4,425.00 | 4,425.00 | 148,524 |
| 2024-04-23 | 4,570.00 | 4,735.00 | 4,570.00 | 4,695.00 | 4,695.00 | 134,845 |
| 2024-04-22 | 4,465.00 | 4,650.00 | 4,465.00 | 4,595.00 | 4,595.00 | 190,304 |
| 2024-04-19 | 4,410.00 | 4,505.00 | 4,330.00 | 4,475.00 | 4,475.00 | 138,299 |
| 2024-04-18 | 4,300.00 | 4,455.00 | 4,265.00 | 4,410.00 | 4,410.00 | 112,301 |
| 2024-04-17 | 4,170.00 | 4,390.00 | 4,165.00 | 4,240.00 | 4,240.00 | 102,029 |
| 2024-04-16 | 4,235.00 | 4,290.00 | 4,165.00 | 4,165.00 | 4,165.00 | 98,946 |
| 2024-04-15 | 4,260.00 | 4,345.00 | 4,190.00 | 4,260.00 | 4,260.00 | 131,486 |
| 2024-04-12 | 4,320.00 | 4,370.00 | 4,230.00 | 4,290.00 | 4,290.00 | 90,242 |
| 2024-04-11 | 4,295.00 | 4,325.00 | 4,195.00 | 4,320.00 | 4,320.00 | 75,320 |
| 2024-04-09 | 4,220.00 | 4,365.00 | 4,210.00 | 4,265.00 | 4,265.00 | 130,814 |
| 2024-04-08 | 4,320.00 | 4,355.00 | 4,175.00 | 4,270.00 | 4,270.00 | 80,976 |
| 2024-04-05 | 4,300.00 | 4,370.00 | 4,240.00 | 4,265.00 | 4,265.00 | 75,653 |
| 2024-04-04 | 4,295.00 | 4,375.00 | 4,180.00 | 4,345.00 | 4,345.00 | 128,404 |
| 2024-04-03 | 4,290.00 | 4,385.00 | 4,170.00 | 4,325.00 | 4,325.00 | 180,707 |
| 2024-04-02 | 4,465.00 | 4,470.00 | 4,285.00 | 4,325.00 | 4,325.00 | 180,230 |
| 2024-04-01 | 4,460.00 | 4,530.00 | 4,355.00 | 4,495.00 | 4,495.00 | 130,988 |
| 2024-03-29 | 4,615.00 | 4,740.00 | 4,380.00 | 4,455.00 | 4,455.00 | 260,886 |
| 2024-03-28 | 4,410.00 | 4,850.00 | 4,300.00 | 4,685.00 | 4,685.00 | 543,935 |
| 2024-03-27 | 4,125.00 | 5,040.00 | 4,125.00 | 4,470.00 | 4,470.00 | 1,457,343 |
| 2024-03-26 | 4,140.00 | 4,235.00 | 4,085.00 | 4,120.00 | 4,120.00 | 202,796 |
| 2024-03-25 | 4,175.00 | 4,260.00 | 4,110.00 | 4,250.00 | 4,250.00 | 227,033 |
| 2024-03-22 | 4,120.00 | 4,245.00 | 4,060.00 | 4,185.00 | 4,185.00 | 179,645 |
| 2024-03-21 | 4,035.00 | 4,275.00 | 4,035.00 | 4,115.00 | 4,115.00 | 116,913 |
| 2024-03-20 | 4,060.00 | 4,130.00 | 4,010.00 | 4,040.00 | 4,040.00 | 156,108 |
| 2024-03-19 | 4,105.00 | 4,175.00 | 4,030.00 | 4,175.00 | 4,175.00 | 152,854 |
| 2024-03-18 | 4,170.00 | 4,410.00 | 4,125.00 | 4,200.00 | 4,200.00 | 237,436 |
| 2024-03-15 | 4,070.00 | 4,215.00 | 4,005.00 | 4,170.00 | 4,170.00 | 280,035 |
| 2024-03-14 | 3,995.00 | 4,140.00 | 3,995.00 | 4,090.00 | 4,090.00 | 177,561 |
| 2024-03-13 | 3,980.00 | 4,045.00 | 3,915.00 | 4,005.00 | 4,005.00 | 177,640 |
| 2024-03-12 | 3,990.00 | 4,055.00 | 3,940.00 | 3,980.00 | 3,980.00 | 170,937 |
| 2024-03-11 | 4,170.00 | 4,235.00 | 3,990.00 | 3,990.00 | 3,990.00 | 221,558 |
| 2024-03-08 | 3,970.00 | 4,200.00 | 3,965.00 | 4,200.00 | 4,200.00 | 209,868 |
| 2024-03-07 | 4,105.00 | 4,150.00 | 3,965.00 | 3,970.00 | 3,970.00 | 176,907 |
| 2024-03-06 | 4,035.00 | 4,135.00 | 4,015.00 | 4,125.00 | 4,125.00 | 126,394 |
| 2024-03-05 | 4,085.00 | 4,150.00 | 4,015.00 | 4,035.00 | 4,035.00 | 158,761 |
| 2024-03-04 | 4,145.00 | 4,230.00 | 4,075.00 | 4,085.00 | 4,085.00 | 243,193 |
| 2024-02-29 | 4,340.00 | 4,490.00 | 4,175.00 | 4,200.00 | 4,200.00 | 286,957 |
| 2024-02-28 | 4,400.00 | 4,500.00 | 4,270.00 | 4,340.00 | 4,340.00 | 211,829 |
| 2024-02-27 | 4,585.00 | 4,600.00 | 4,385.00 | 4,395.00 | 4,395.00 | 382,107 |
| 2024-02-26 | 4,605.00 | 4,750.00 | 4,540.00 | 4,630.00 | 4,630.00 | 330,063 |
| 2024-02-23 | 4,800.00 | 4,995.00 | 4,595.00 | 4,650.00 | 4,650.00 | 392,904 |
| 2024-02-22 | 4,985.00 | 5,110.00 | 4,795.00 | 4,800.00 | 4,800.00 | 195,939 |
| 2024-02-21 | 5,150.00 | 5,260.00 | 4,900.00 | 4,985.00 | 4,985.00 | 296,035 |
| 2024-02-20 | 4,805.00 | 5,600.00 | 4,735.00 | 5,230.00 | 5,230.00 | 983,192 |
| 2024-02-19 | 4,550.00 | 4,895.00 | 4,550.00 | 4,810.00 | 4,810.00 | 376,163 |
| 2024-02-16 | 4,780.00 | 4,820.00 | 4,585.00 | 4,620.00 | 4,620.00 | 348,411 |
| 2024-02-15 | 4,945.00 | 5,040.00 | 4,710.00 | 4,780.00 | 4,780.00 | 621,389 |
| 2024-02-14 | 5,350.00 | 5,520.00 | 5,110.00 | 5,200.00 | 5,200.00 | 349,896 |
| 2024-02-13 | 5,250.00 | 5,450.00 | 5,180.00 | 5,350.00 | 5,350.00 | 419,303 |
| 2024-02-08 | 5,320.00 | 5,400.00 | 5,000.00 | 5,140.00 | 5,140.00 | 1,094,287 |
| 2024-02-07 | 5,970.00 | 6,050.00 | 5,250.00 | 5,470.00 | 5,470.00 | 1,534,527 |
| 2024-02-06 | 6,880.00 | 7,440.00 | 5,800.00 | 5,850.00 | 5,850.00 | 10,659,620 |
| 2024-02-05 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 389,335 |
| 2024-02-02 | 3,400.00 | 4,410.00 | 3,400.00 | 4,410.00 | 4,410.00 | 2,486,539 |
| 2024-02-01 | 3,255.00 | 3,415.00 | 3,250.00 | 3,395.00 | 3,395.00 | 187,483 |
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.