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%WTI103.44▲ 3.99%
← 084990.KQ stock page

Helixmith Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-034,255.004,415.004,215.004,370.004,370.00152,308
2023-11-024,215.004,340.004,200.004,280.004,280.00180,689
2023-11-014,050.004,185.004,050.004,135.004,135.00143,028
2023-10-314,125.004,190.004,040.004,070.004,070.00152,138
2023-10-304,165.004,210.004,100.004,125.004,125.00127,663
2023-10-274,115.004,220.004,040.004,135.004,135.00228,393
2023-10-264,155.004,195.004,060.004,060.004,060.00199,063
2023-10-254,220.004,220.004,060.004,165.004,165.00142,629
2023-10-244,100.004,205.004,010.004,195.004,195.00297,534
2023-10-234,000.004,120.003,945.004,095.004,095.00249,065
2023-10-203,905.004,065.003,890.004,005.004,005.00191,510
2023-10-194,045.004,045.003,920.003,970.003,970.00148,007
2023-10-184,250.004,255.004,085.004,085.004,085.00281,996
2023-10-174,275.004,405.004,220.004,270.004,270.00244,515
2023-10-164,165.004,260.004,120.004,255.004,255.00121,052
2023-10-134,245.004,265.004,090.004,165.004,165.00166,360
2023-10-124,310.004,380.004,215.004,275.004,275.00121,292
2023-10-114,305.004,395.004,235.004,330.004,330.00192,155
2023-10-104,330.004,445.004,275.004,305.004,305.00197,536
2023-10-064,340.004,485.004,310.004,330.004,330.00150,901
2023-10-054,275.004,505.004,275.004,340.004,340.00241,475
2023-10-044,395.004,410.004,190.004,220.004,220.00238,489
2023-09-274,180.004,400.004,145.004,400.004,400.00218,410
2023-09-264,350.004,390.004,120.004,185.004,185.00216,613
2023-09-254,385.004,410.004,285.004,310.004,310.00195,825
2023-09-224,360.004,460.004,310.004,385.004,385.00169,674
2023-09-214,525.004,560.004,405.004,405.004,405.00186,773
2023-09-204,735.004,795.004,515.004,565.004,565.00262,796
2023-09-194,845.004,845.004,675.004,735.004,735.00162,818
2023-09-184,715.004,895.004,695.004,840.004,840.00259,960
2023-09-154,805.004,840.004,650.004,725.004,725.00346,382
2023-09-144,930.004,970.004,750.004,830.004,830.00457,752
2023-09-135,040.005,070.004,910.004,930.004,930.00249,335
2023-09-125,000.005,250.004,990.005,080.005,080.00256,237
2023-09-114,995.005,050.004,895.004,965.004,965.00167,250
2023-09-084,970.005,050.004,890.004,930.004,930.00180,631
2023-09-074,950.005,030.004,880.004,905.004,905.00186,424
2023-09-064,940.005,050.004,875.004,950.004,950.00133,158
2023-09-054,910.005,050.004,910.004,985.004,985.00131,182
2023-09-044,960.005,010.004,865.004,965.004,965.00133,892
2023-09-015,000.005,040.004,890.004,960.004,960.00211,054
2023-08-315,040.005,250.004,945.005,000.005,000.00983,398
2023-08-305,030.005,050.004,910.004,990.004,990.00289,715
2023-08-294,820.005,050.004,800.005,030.005,030.00429,456
2023-08-285,060.005,130.004,805.004,815.004,815.00324,487
2023-08-254,975.005,070.004,915.004,980.004,980.00231,685
2023-08-244,970.005,110.004,925.004,975.004,975.00284,194
2023-08-235,200.005,250.004,970.004,970.004,970.00411,523
2023-08-225,700.005,840.005,260.005,260.005,260.00467,407
2023-08-216,030.006,180.005,850.005,850.005,850.00277,340
2023-08-185,940.006,120.005,810.005,900.005,900.00248,491
2023-08-176,110.006,280.005,990.006,030.006,030.00320,985
2023-08-166,280.006,370.006,140.006,190.006,190.00204,206
2023-08-146,390.006,430.006,140.006,260.006,260.00199,921
2023-08-116,350.006,440.006,260.006,400.006,400.00213,858
2023-08-106,000.006,450.006,000.006,430.006,430.00336,435
2023-08-095,790.006,090.005,770.006,040.006,040.00172,799
2023-08-086,050.006,070.005,720.005,770.005,770.00151,131
2023-08-075,960.006,100.005,850.005,900.005,900.00173,890
2023-08-046,110.006,120.005,950.006,010.006,010.00186,601
← NewerPage 13 of 21 · 1,223 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.