Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,110.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | 186,601 |
| 2023-08-03 | 5,760.00 | 6,220.00 | 5,660.00 | 6,180.00 | 6,180.00 | 288,881 |
| 2023-08-02 | 5,800.00 | 5,970.00 | 5,710.00 | 5,830.00 | 5,830.00 | 179,362 |
| 2023-08-01 | 5,800.00 | 6,060.00 | 5,770.00 | 5,940.00 | 5,940.00 | 200,751 |
| 2023-07-31 | 5,790.00 | 5,980.00 | 5,710.00 | 5,850.00 | 5,850.00 | 148,953 |
| 2023-07-28 | 5,560.00 | 5,790.00 | 5,540.00 | 5,740.00 | 5,740.00 | 174,592 |
| 2023-07-27 | 5,210.00 | 5,710.00 | 5,210.00 | 5,690.00 | 5,690.00 | 367,255 |
| 2023-07-26 | 5,600.00 | 5,620.00 | 5,190.00 | 5,260.00 | 5,260.00 | 487,636 |
| 2023-07-25 | 5,850.00 | 5,910.00 | 5,580.00 | 5,660.00 | 5,660.00 | 220,353 |
| 2023-07-24 | 6,130.00 | 6,130.00 | 5,830.00 | 5,880.00 | 5,880.00 | 226,196 |
| 2023-07-21 | 5,990.00 | 6,300.00 | 5,880.00 | 6,170.00 | 6,170.00 | 253,781 |
| 2023-07-20 | 5,870.00 | 6,050.00 | 5,800.00 | 5,950.00 | 5,950.00 | 198,877 |
| 2023-07-19 | 5,870.00 | 6,050.00 | 5,830.00 | 5,900.00 | 5,900.00 | 242,911 |
| 2023-07-18 | 6,110.00 | 6,300.00 | 5,920.00 | 5,920.00 | 5,920.00 | 168,619 |
| 2023-07-17 | 6,110.00 | 6,170.00 | 5,920.00 | 6,150.00 | 6,150.00 | 139,549 |
| 2023-07-14 | 6,110.00 | 6,310.00 | 6,070.00 | 6,140.00 | 6,140.00 | 139,846 |
| 2023-07-13 | 6,060.00 | 6,290.00 | 6,060.00 | 6,110.00 | 6,110.00 | 147,538 |
| 2023-07-12 | 5,960.00 | 6,090.00 | 5,910.00 | 6,090.00 | 6,090.00 | 132,111 |
| 2023-07-11 | 5,820.00 | 6,100.00 | 5,820.00 | 6,010.00 | 6,010.00 | 139,682 |
| 2023-07-10 | 5,950.00 | 6,060.00 | 5,860.00 | 5,870.00 | 5,870.00 | 144,834 |
| 2023-07-07 | 5,970.00 | 6,130.00 | 5,890.00 | 5,950.00 | 5,950.00 | 179,168 |
| 2023-07-06 | 6,290.00 | 6,290.00 | 6,080.00 | 6,080.00 | 6,080.00 | 190,369 |
| 2023-07-05 | 6,340.00 | 6,450.00 | 6,280.00 | 6,300.00 | 6,300.00 | 143,180 |
| 2023-07-04 | 6,560.00 | 6,560.00 | 6,350.00 | 6,400.00 | 6,400.00 | 133,441 |
| 2023-07-03 | 6,560.00 | 6,800.00 | 6,510.00 | 6,630.00 | 6,630.00 | 149,564 |
| 2023-06-30 | 6,530.00 | 6,580.00 | 6,320.00 | 6,560.00 | 6,560.00 | 143,300 |
| 2023-06-29 | 6,670.00 | 6,720.00 | 6,450.00 | 6,530.00 | 6,530.00 | 101,425 |
| 2023-06-28 | 6,600.00 | 6,760.00 | 6,500.00 | 6,590.00 | 6,590.00 | 118,683 |
| 2023-06-27 | 6,690.00 | 6,880.00 | 6,550.00 | 6,600.00 | 6,600.00 | 127,737 |
| 2023-06-26 | 6,380.00 | 6,880.00 | 6,380.00 | 6,780.00 | 6,780.00 | 206,655 |
| 2023-06-23 | 6,640.00 | 6,660.00 | 6,310.00 | 6,460.00 | 6,460.00 | 290,810 |
| 2023-06-22 | 6,650.00 | 6,810.00 | 6,610.00 | 6,630.00 | 6,630.00 | 153,101 |
| 2023-06-21 | 6,950.00 | 7,140.00 | 6,750.00 | 6,800.00 | 6,800.00 | 197,914 |
| 2023-06-20 | 7,060.00 | 7,160.00 | 6,920.00 | 7,030.00 | 7,030.00 | 230,056 |
| 2023-06-19 | 7,240.00 | 7,390.00 | 7,130.00 | 7,160.00 | 7,160.00 | 134,841 |
| 2023-06-16 | 7,200.00 | 7,490.00 | 7,200.00 | 7,310.00 | 7,310.00 | 227,135 |
| 2023-06-15 | 7,670.00 | 7,730.00 | 6,910.00 | 7,150.00 | 7,150.00 | 357,791 |
| 2023-06-14 | 7,950.00 | 7,950.00 | 7,520.00 | 7,670.00 | 7,670.00 | 400,481 |
| 2023-06-13 | 7,980.00 | 8,160.00 | 7,900.00 | 7,950.00 | 7,950.00 | 167,638 |
| 2023-06-12 | 8,230.00 | 8,230.00 | 7,920.00 | 7,970.00 | 7,970.00 | 202,970 |
| 2023-06-09 | 8,140.00 | 8,420.00 | 8,140.00 | 8,160.00 | 8,160.00 | 118,459 |
| 2023-06-08 | 8,260.00 | 8,320.00 | 8,090.00 | 8,200.00 | 8,200.00 | 193,746 |
| 2023-06-07 | 8,280.00 | 8,430.00 | 8,210.00 | 8,210.00 | 8,210.00 | 114,612 |
| 2023-06-05 | 8,410.00 | 8,440.00 | 8,210.00 | 8,280.00 | 8,280.00 | 111,585 |
| 2023-06-02 | 8,380.00 | 8,510.00 | 8,290.00 | 8,400.00 | 8,400.00 | 92,562 |
| 2023-06-01 | 8,300.00 | 8,500.00 | 8,260.00 | 8,380.00 | 8,380.00 | 105,364 |
| 2023-05-31 | 8,770.00 | 8,800.00 | 8,290.00 | 8,290.00 | 8,290.00 | 234,687 |
| 2023-05-30 | 8,280.00 | 9,100.00 | 8,250.00 | 8,870.00 | 8,870.00 | 578,903 |
| 2023-05-26 | 8,280.00 | 8,390.00 | 8,150.00 | 8,200.00 | 8,200.00 | 97,996 |
| 2023-05-25 | 8,540.00 | 8,600.00 | 8,260.00 | 8,320.00 | 8,320.00 | 87,483 |
| 2023-05-24 | 8,380.00 | 8,530.00 | 8,310.00 | 8,430.00 | 8,430.00 | 81,486 |
| 2023-05-23 | 8,290.00 | 8,560.00 | 8,280.00 | 8,530.00 | 8,530.00 | 88,269 |
| 2023-05-22 | 8,260.00 | 8,470.00 | 8,200.00 | 8,350.00 | 8,350.00 | 104,204 |
| 2023-05-19 | 8,070.00 | 8,320.00 | 7,980.00 | 8,270.00 | 8,270.00 | 165,208 |
| 2023-05-18 | 8,330.00 | 8,450.00 | 8,050.00 | 8,050.00 | 8,050.00 | 145,304 |
| 2023-05-17 | 8,010.00 | 8,330.00 | 8,010.00 | 8,300.00 | 8,300.00 | 100,134 |
| 2023-05-16 | 8,280.00 | 8,370.00 | 8,070.00 | 8,100.00 | 8,100.00 | 100,820 |
| 2023-05-15 | 8,280.00 | 8,380.00 | 8,190.00 | 8,270.00 | 8,270.00 | 107,194 |
| 2023-05-12 | 8,610.00 | 8,630.00 | 8,320.00 | 8,320.00 | 8,320.00 | 161,100 |
| 2023-05-11 | 8,820.00 | 8,930.00 | 8,590.00 | 8,670.00 | 8,670.00 | 129,313 |
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.