Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,800.00 | 8,800.00 | 8,620.00 | 8,730.00 | 8,730.00 | 67,409 |
| 2023-05-09 | 8,760.00 | 8,850.00 | 8,660.00 | 8,750.00 | 8,750.00 | 94,471 |
| 2023-05-08 | 8,810.00 | 8,960.00 | 8,710.00 | 8,840.00 | 8,840.00 | 119,441 |
| 2023-05-04 | 8,650.00 | 8,840.00 | 8,550.00 | 8,800.00 | 8,800.00 | 112,244 |
| 2023-05-03 | 8,700.00 | 8,800.00 | 8,570.00 | 8,620.00 | 8,620.00 | 132,075 |
| 2023-05-02 | 8,540.00 | 8,850.00 | 8,360.00 | 8,810.00 | 8,810.00 | 129,134 |
| 2023-04-28 | 8,540.00 | 8,690.00 | 8,460.00 | 8,580.00 | 8,580.00 | 167,201 |
| 2023-04-27 | 8,850.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 133,003 |
| 2023-04-26 | 8,350.00 | 8,840.00 | 8,160.00 | 8,840.00 | 8,840.00 | 207,345 |
| 2023-04-25 | 8,600.00 | 8,690.00 | 8,450.00 | 8,480.00 | 8,480.00 | 156,715 |
| 2023-04-24 | 8,780.00 | 8,950.00 | 8,580.00 | 8,690.00 | 8,690.00 | 128,199 |
| 2023-04-21 | 8,840.00 | 8,990.00 | 8,770.00 | 8,780.00 | 8,780.00 | 130,873 |
| 2023-04-20 | 9,210.00 | 9,210.00 | 8,890.00 | 8,890.00 | 8,890.00 | 188,865 |
| 2023-04-19 | 9,540.00 | 9,540.00 | 9,210.00 | 9,250.00 | 9,250.00 | 189,189 |
| 2023-04-18 | 9,430.00 | 9,720.00 | 9,270.00 | 9,540.00 | 9,540.00 | 244,661 |
| 2023-04-17 | 9,550.00 | 9,580.00 | 9,270.00 | 9,450.00 | 9,450.00 | 186,182 |
| 2023-04-14 | 9,160.00 | 9,790.00 | 9,080.00 | 9,430.00 | 9,430.00 | 334,294 |
| 2023-04-13 | 9,220.00 | 9,300.00 | 8,950.00 | 9,160.00 | 9,160.00 | 193,113 |
| 2023-04-12 | 8,790.00 | 9,220.00 | 8,770.00 | 9,150.00 | 9,150.00 | 294,670 |
| 2023-04-11 | 8,740.00 | 8,840.00 | 8,570.00 | 8,770.00 | 8,770.00 | 189,892 |
| 2023-04-10 | 9,060.00 | 9,100.00 | 8,640.00 | 8,740.00 | 8,740.00 | 301,875 |
| 2023-04-07 | 9,060.00 | 9,160.00 | 8,800.00 | 9,160.00 | 9,160.00 | 187,721 |
| 2023-04-06 | 9,200.00 | 9,370.00 | 9,000.00 | 9,050.00 | 9,050.00 | 180,074 |
| 2023-04-05 | 9,120.00 | 9,450.00 | 8,960.00 | 9,240.00 | 9,240.00 | 247,978 |
| 2023-04-04 | 8,650.00 | 9,120.00 | 8,500.00 | 9,120.00 | 9,120.00 | 426,861 |
| 2023-04-03 | 9,160.00 | 9,160.00 | 8,700.00 | 8,730.00 | 8,730.00 | 427,871 |
| 2023-03-31 | 9,850.00 | 9,850.00 | 9,220.00 | 9,230.00 | 9,230.00 | 322,494 |
| 2023-03-30 | 9,100.00 | 9,540.00 | 8,980.00 | 9,530.00 | 9,530.00 | 592,377 |
| 2023-03-29 | 9,090.00 | 9,100.00 | 8,860.00 | 8,910.00 | 8,910.00 | 230,072 |
| 2023-03-28 | 9,320.00 | 9,380.00 | 9,080.00 | 9,080.00 | 9,080.00 | 190,031 |
| 2023-03-27 | 9,180.00 | 9,430.00 | 8,780.00 | 9,320.00 | 9,320.00 | 290,393 |
| 2023-03-24 | 9,230.00 | 9,370.00 | 9,020.00 | 9,220.00 | 9,220.00 | 139,325 |
| 2023-03-23 | 9,560.00 | 9,580.00 | 9,150.00 | 9,220.00 | 9,220.00 | 351,161 |
| 2023-03-22 | 9,750.00 | 9,830.00 | 9,580.00 | 9,690.00 | 9,690.00 | 162,057 |
| 2023-03-21 | 10,040.00 | 10,190.00 | 9,630.00 | 9,680.00 | 9,680.00 | 142,219 |
| 2023-03-20 | 9,910.00 | 10,250.00 | 9,720.00 | 10,000.00 | 10,000.00 | 176,089 |
| 2023-03-17 | 9,360.00 | 10,090.00 | 9,360.00 | 9,910.00 | 9,910.00 | 293,573 |
| 2023-03-16 | 9,700.00 | 9,890.00 | 9,220.00 | 9,310.00 | 9,310.00 | 383,038 |
| 2023-03-15 | 9,960.00 | 10,060.00 | 9,440.00 | 9,890.00 | 9,890.00 | 365,411 |
| 2023-03-14 | 10,290.00 | 10,310.00 | 9,930.00 | 9,940.00 | 9,940.00 | 233,002 |
| 2023-03-13 | 10,140.00 | 10,450.00 | 10,030.00 | 10,450.00 | 10,450.00 | 176,298 |
| 2023-03-10 | 10,590.00 | 10,590.00 | 10,050.00 | 10,100.00 | 10,100.00 | 234,628 |
| 2023-03-09 | 10,250.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | 164,205 |
| 2023-03-08 | 10,300.00 | 10,300.00 | 10,000.00 | 10,290.00 | 10,290.00 | 206,978 |
| 2023-03-07 | 10,210.00 | 10,610.00 | 10,150.00 | 10,360.00 | 10,360.00 | 162,680 |
| 2023-03-06 | 10,370.00 | 10,550.00 | 10,120.00 | 10,280.00 | 10,280.00 | 215,116 |
| 2023-03-03 | 10,360.00 | 10,670.00 | 10,360.00 | 10,450.00 | 10,450.00 | 138,005 |
| 2023-03-02 | 10,590.00 | 10,590.00 | 10,280.00 | 10,310.00 | 10,310.00 | 159,332 |
| 2023-02-28 | 10,430.00 | 10,680.00 | 10,430.00 | 10,570.00 | 10,570.00 | 134,795 |
| 2023-02-27 | 10,500.00 | 10,510.00 | 10,220.00 | 10,400.00 | 10,400.00 | 146,976 |
| 2023-02-24 | 10,690.00 | 10,700.00 | 10,400.00 | 10,570.00 | 10,570.00 | 182,660 |
| 2023-02-23 | 10,730.00 | 10,920.00 | 10,630.00 | 10,690.00 | 10,690.00 | 146,767 |
| 2023-02-22 | 10,840.00 | 11,460.00 | 10,660.00 | 10,790.00 | 10,790.00 | 180,231 |
| 2023-02-21 | 11,300.00 | 11,530.00 | 11,040.00 | 11,110.00 | 11,110.00 | 121,174 |
| 2023-02-20 | 10,720.00 | 11,580.00 | 10,520.00 | 11,350.00 | 11,350.00 | 284,906 |
| 2023-02-17 | 11,050.00 | 11,050.00 | 10,550.00 | 10,770.00 | 10,770.00 | 178,946 |
| 2023-02-16 | 10,970.00 | 11,520.00 | 10,970.00 | 11,170.00 | 11,170.00 | 195,465 |
| 2023-02-15 | 11,140.00 | 11,320.00 | 10,940.00 | 10,960.00 | 10,960.00 | 167,576 |
| 2023-02-14 | 11,140.00 | 11,430.00 | 11,000.00 | 11,350.00 | 11,350.00 | 148,091 |
| 2023-02-13 | 11,520.00 | 11,530.00 | 11,100.00 | 11,130.00 | 11,130.00 | 149,657 |
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.