Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 3,310.00 | 3,390.00 | 3,270.00 | 3,305.00 | 3,305.00 | 117,499 |
| 2024-01-30 | 3,335.00 | 3,445.00 | 3,335.00 | 3,355.00 | 3,355.00 | 157,441 |
| 2024-01-29 | 3,470.00 | 3,470.00 | 3,300.00 | 3,360.00 | 3,360.00 | 309,933 |
| 2024-01-26 | 3,450.00 | 3,530.00 | 3,360.00 | 3,470.00 | 3,470.00 | 109,177 |
| 2024-01-25 | 3,490.00 | 3,490.00 | 3,355.00 | 3,410.00 | 3,410.00 | 201,832 |
| 2024-01-24 | 3,535.00 | 3,590.00 | 3,440.00 | 3,440.00 | 3,440.00 | 207,746 |
| 2024-01-23 | 3,610.00 | 3,650.00 | 3,525.00 | 3,570.00 | 3,570.00 | 137,192 |
| 2024-01-22 | 3,690.00 | 3,740.00 | 3,580.00 | 3,590.00 | 3,590.00 | 186,715 |
| 2024-01-19 | 3,770.00 | 3,795.00 | 3,685.00 | 3,690.00 | 3,690.00 | 180,222 |
| 2024-01-18 | 3,720.00 | 3,805.00 | 3,685.00 | 3,765.00 | 3,765.00 | 117,039 |
| 2024-01-17 | 3,835.00 | 3,865.00 | 3,690.00 | 3,730.00 | 3,730.00 | 322,567 |
| 2024-01-16 | 3,830.00 | 3,925.00 | 3,810.00 | 3,835.00 | 3,835.00 | 179,649 |
| 2024-01-15 | 3,955.00 | 3,955.00 | 3,875.00 | 3,895.00 | 3,895.00 | 167,001 |
| 2024-01-12 | 3,900.00 | 4,030.00 | 3,885.00 | 3,930.00 | 3,930.00 | 279,659 |
| 2024-01-11 | 3,945.00 | 3,985.00 | 3,905.00 | 3,905.00 | 3,905.00 | 289,392 |
| 2024-01-10 | 3,980.00 | 4,045.00 | 3,940.00 | 3,945.00 | 3,945.00 | 248,731 |
| 2024-01-09 | 4,010.00 | 4,095.00 | 3,970.00 | 4,000.00 | 4,000.00 | 359,507 |
| 2024-01-08 | 4,200.00 | 4,210.00 | 3,960.00 | 4,010.00 | 4,010.00 | 559,582 |
| 2024-01-05 | 4,000.00 | 4,445.00 | 3,925.00 | 4,185.00 | 4,185.00 | 2,605,411 |
| 2024-01-04 | 3,915.00 | 4,095.00 | 3,865.00 | 3,935.00 | 3,935.00 | 2,916,293 |
| 2024-01-03 | 4,250.00 | 4,450.00 | 4,250.00 | 4,250.00 | 4,250.00 | 3,868,841 |
| 2024-01-02 | 6,170.00 | 6,270.00 | 5,940.00 | 6,070.00 | 6,070.00 | 254,614 |
| 2023-12-28 | 6,150.00 | 6,230.00 | 5,900.00 | 6,170.00 | 6,170.00 | 306,536 |
| 2023-12-27 | 5,480.00 | 6,300.00 | 5,480.00 | 6,100.00 | 6,100.00 | 1,130,458 |
| 2023-12-26 | 5,310.00 | 5,790.00 | 5,310.00 | 5,480.00 | 5,480.00 | 373,666 |
| 2023-12-22 | 5,550.00 | 5,780.00 | 5,300.00 | 5,310.00 | 5,310.00 | 384,827 |
| 2023-12-21 | 6,190.00 | 6,400.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1,553,099 |
| 2023-12-20 | 5,460.00 | 5,550.00 | 5,300.00 | 5,420.00 | 5,420.00 | 138,946 |
| 2023-12-19 | 5,340.00 | 5,590.00 | 5,300.00 | 5,460.00 | 5,460.00 | 193,258 |
| 2023-12-18 | 5,600.00 | 5,960.00 | 5,350.00 | 5,380.00 | 5,380.00 | 213,421 |
| 2023-12-15 | 5,690.00 | 5,740.00 | 5,220.00 | 5,670.00 | 5,670.00 | 335,228 |
| 2023-12-14 | 5,960.00 | 6,330.00 | 5,210.00 | 5,680.00 | 5,680.00 | 1,370,751 |
| 2023-12-13 | 6,090.00 | 6,170.00 | 5,840.00 | 5,900.00 | 5,900.00 | 247,530 |
| 2023-12-12 | 6,030.00 | 6,320.00 | 6,020.00 | 6,120.00 | 6,120.00 | 326,521 |
| 2023-12-11 | 6,100.00 | 6,280.00 | 6,060.00 | 6,080.00 | 6,080.00 | 325,344 |
| 2023-12-08 | 6,320.00 | 6,500.00 | 6,130.00 | 6,140.00 | 6,140.00 | 694,414 |
| 2023-12-07 | 5,420.00 | 6,990.00 | 5,410.00 | 6,440.00 | 6,440.00 | 4,616,738 |
| 2023-12-06 | 5,420.00 | 5,510.00 | 5,310.00 | 5,420.00 | 5,420.00 | 103,222 |
| 2023-12-05 | 5,190.00 | 5,700.00 | 5,130.00 | 5,480.00 | 5,480.00 | 305,187 |
| 2023-12-04 | 5,250.00 | 5,370.00 | 5,050.00 | 5,100.00 | 5,100.00 | 161,325 |
| 2023-12-01 | 5,070.00 | 5,490.00 | 5,060.00 | 5,190.00 | 5,190.00 | 160,734 |
| 2023-11-30 | 5,170.00 | 5,400.00 | 5,080.00 | 5,140.00 | 5,140.00 | 147,799 |
| 2023-11-29 | 5,830.00 | 6,030.00 | 5,130.00 | 5,130.00 | 5,130.00 | 413,701 |
| 2023-11-28 | 5,740.00 | 6,170.00 | 5,560.00 | 5,880.00 | 5,880.00 | 528,190 |
| 2023-11-27 | 5,230.00 | 5,920.00 | 5,220.00 | 5,740.00 | 5,740.00 | 799,472 |
| 2023-11-24 | 5,330.00 | 5,350.00 | 5,090.00 | 5,230.00 | 5,230.00 | 267,570 |
| 2023-11-23 | 4,645.00 | 5,900.00 | 4,610.00 | 5,350.00 | 5,350.00 | 1,433,166 |
| 2023-11-22 | 4,510.00 | 4,690.00 | 4,475.00 | 4,640.00 | 4,640.00 | 101,368 |
| 2023-11-21 | 4,630.00 | 4,640.00 | 4,485.00 | 4,560.00 | 4,560.00 | 95,723 |
| 2023-11-20 | 4,420.00 | 4,580.00 | 4,160.00 | 4,565.00 | 4,565.00 | 220,711 |
| 2023-11-17 | 4,395.00 | 4,475.00 | 4,365.00 | 4,380.00 | 4,380.00 | 70,021 |
| 2023-11-16 | 4,480.00 | 4,510.00 | 4,395.00 | 4,465.00 | 4,465.00 | 62,651 |
| 2023-11-15 | 4,495.00 | 4,515.00 | 4,430.00 | 4,460.00 | 4,460.00 | 96,913 |
| 2023-11-14 | 4,265.00 | 4,400.00 | 4,265.00 | 4,380.00 | 4,380.00 | 92,238 |
| 2023-11-13 | 4,495.00 | 4,560.00 | 4,210.00 | 4,215.00 | 4,215.00 | 119,616 |
| 2023-11-10 | 4,365.00 | 4,445.00 | 4,230.00 | 4,395.00 | 4,395.00 | 90,577 |
| 2023-11-09 | 4,540.00 | 4,540.00 | 4,400.00 | 4,490.00 | 4,490.00 | 105,501 |
| 2023-11-08 | 4,435.00 | 4,510.00 | 4,385.00 | 4,480.00 | 4,480.00 | 156,577 |
| 2023-11-07 | 4,520.00 | 4,520.00 | 4,375.00 | 4,380.00 | 4,380.00 | 165,839 |
| 2023-11-06 | 4,460.00 | 4,525.00 | 4,245.00 | 4,520.00 | 4,520.00 | 326,932 |
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.