Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 12,040.00 | 12,040.00 | 11,440.00 | 11,520.00 | 11,520.00 | 223,684 |
| 2023-02-09 | 12,110.00 | 12,290.00 | 11,960.00 | 12,150.00 | 12,150.00 | 120,678 |
| 2023-02-08 | 12,130.00 | 12,310.00 | 11,910.00 | 12,100.00 | 12,100.00 | 181,022 |
| 2023-02-07 | 12,180.00 | 12,750.00 | 12,180.00 | 12,280.00 | 12,280.00 | 218,736 |
| 2023-02-06 | 12,400.00 | 12,940.00 | 12,170.00 | 12,170.00 | 12,170.00 | 310,757 |
| 2023-02-03 | 11,830.00 | 12,740.00 | 11,700.00 | 12,390.00 | 12,390.00 | 507,730 |
| 2023-02-02 | 10,750.00 | 11,930.00 | 10,740.00 | 11,840.00 | 11,840.00 | 522,136 |
| 2023-02-01 | 11,640.00 | 11,640.00 | 10,520.00 | 10,710.00 | 10,710.00 | 787,741 |
| 2023-01-31 | 11,520.00 | 12,270.00 | 11,520.00 | 11,670.00 | 11,670.00 | 339,659 |
| 2023-01-30 | 11,400.00 | 11,950.00 | 11,400.00 | 11,520.00 | 11,520.00 | 313,287 |
| 2023-01-27 | 11,640.00 | 11,650.00 | 11,210.00 | 11,340.00 | 11,340.00 | 156,953 |
| 2023-01-26 | 11,250.00 | 11,860.00 | 11,150.00 | 11,620.00 | 11,620.00 | 243,334 |
| 2023-01-25 | 11,200.00 | 11,400.00 | 10,760.00 | 11,020.00 | 11,020.00 | 153,723 |
| 2023-01-20 | 11,350.00 | 11,450.00 | 11,150.00 | 11,200.00 | 11,200.00 | 71,888 |
| 2023-01-19 | 11,300.00 | 11,450.00 | 11,050.00 | 11,300.00 | 11,300.00 | 90,393 |
| 2023-01-18 | 11,250.00 | 11,600.00 | 11,150.00 | 11,450.00 | 11,450.00 | 98,351 |
| 2023-01-17 | 11,550.00 | 11,700.00 | 11,100.00 | 11,200.00 | 11,200.00 | 166,395 |
| 2023-01-16 | 11,900.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | 86,886 |
| 2023-01-13 | 11,650.00 | 12,000.00 | 11,550.00 | 11,850.00 | 11,850.00 | 79,468 |
| 2023-01-12 | 11,800.00 | 12,050.00 | 11,650.00 | 11,750.00 | 11,750.00 | 138,198 |
| 2023-01-11 | 11,050.00 | 11,900.00 | 11,050.00 | 11,700.00 | 11,700.00 | 226,643 |
| 2023-01-10 | 11,250.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | 119,796 |
| 2023-01-09 | 10,950.00 | 11,600.00 | 10,950.00 | 11,400.00 | 11,400.00 | 222,327 |
| 2023-01-06 | 10,350.00 | 11,150.00 | 10,350.00 | 10,950.00 | 10,950.00 | 179,448 |
| 2023-01-05 | 10,650.00 | 10,900.00 | 10,450.00 | 10,500.00 | 10,500.00 | 153,497 |
| 2023-01-04 | 10,400.00 | 10,850.00 | 10,200.00 | 10,800.00 | 10,800.00 | 159,511 |
| 2023-01-03 | 10,350.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 226,423 |
| 2023-01-02 | 10,500.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 200,046 |
| 2022-12-29 | 10,950.00 | 11,200.00 | 10,350.00 | 10,550.00 | 10,550.00 | 233,006 |
| 2022-12-28 | 11,100.00 | 11,200.00 | 10,750.00 | 10,900.00 | 10,900.00 | 239,947 |
| 2022-12-27 | 11,500.00 | 11,700.00 | 10,900.00 | 11,200.00 | 11,200.00 | 442,769 |
| 2022-12-26 | 10,650.00 | 11,650.00 | 10,500.00 | 11,400.00 | 11,400.00 | 825,578 |
| 2022-12-23 | 11,800.00 | 11,800.00 | 10,250.00 | 10,350.00 | 10,350.00 | 1,312,186 |
| 2022-12-22 | 14,150.00 | 14,150.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1,195,132 |
| 2022-12-21 | 13,150.00 | 13,550.00 | 12,850.00 | 13,550.00 | 13,550.00 | 202,177 |
| 2022-12-20 | 13,400.00 | 13,550.00 | 12,850.00 | 12,900.00 | 12,900.00 | 154,539 |
| 2022-12-19 | 13,300.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,500.00 | 68,032 |
| 2022-12-16 | 13,350.00 | 13,500.00 | 13,150.00 | 13,250.00 | 13,250.00 | 160,129 |
| 2022-12-15 | 13,800.00 | 13,850.00 | 13,500.00 | 13,600.00 | 13,600.00 | 88,762 |
| 2022-12-14 | 13,650.00 | 14,200.00 | 13,550.00 | 13,800.00 | 13,800.00 | 165,341 |
| 2022-12-13 | 13,350.00 | 13,550.00 | 13,250.00 | 13,500.00 | 13,500.00 | 61,117 |
| 2022-12-12 | 13,700.00 | 13,750.00 | 13,300.00 | 13,350.00 | 13,350.00 | 99,224 |
| 2022-12-09 | 13,350.00 | 14,100.00 | 13,200.00 | 13,850.00 | 13,850.00 | 150,618 |
| 2022-12-08 | 13,500.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,250.00 | 179,012 |
| 2022-12-07 | 13,150.00 | 13,650.00 | 13,150.00 | 13,400.00 | 13,400.00 | 53,837 |
| 2022-12-06 | 13,450.00 | 13,750.00 | 13,250.00 | 13,300.00 | 13,300.00 | 75,904 |
| 2022-12-05 | 13,400.00 | 13,950.00 | 13,200.00 | 13,650.00 | 13,650.00 | 129,585 |
| 2022-12-02 | 13,250.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 96,710 |
| 2022-12-01 | 13,550.00 | 14,050.00 | 13,400.00 | 13,550.00 | 13,550.00 | 187,727 |
| 2022-11-30 | 13,200.00 | 13,450.00 | 12,950.00 | 13,150.00 | 13,150.00 | 96,405 |
| 2022-11-29 | 13,200.00 | 13,350.00 | 12,450.00 | 13,150.00 | 13,150.00 | 146,622 |
| 2022-11-28 | 13,550.00 | 14,250.00 | 13,050.00 | 13,200.00 | 13,200.00 | 322,692 |
| 2022-11-25 | 13,950.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | 71,640 |
| 2022-11-24 | 13,950.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,950.00 | 58,544 |
| 2022-11-23 | 13,650.00 | 14,050.00 | 13,550.00 | 14,050.00 | 14,050.00 | 85,806 |
| 2022-11-22 | 13,800.00 | 13,950.00 | 13,550.00 | 13,550.00 | 13,550.00 | 72,950 |
| 2022-11-21 | 14,350.00 | 14,400.00 | 13,650.00 | 13,650.00 | 13,650.00 | 161,529 |
| 2022-11-18 | 13,750.00 | 14,900.00 | 13,750.00 | 14,400.00 | 14,400.00 | 233,993 |
| 2022-11-17 | 13,650.00 | 14,150.00 | 13,600.00 | 13,850.00 | 13,850.00 | 73,195 |
| 2022-11-16 | 14,500.00 | 14,500.00 | 13,750.00 | 13,750.00 | 13,750.00 | 179,641 |
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.