Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 13,900.00 | 14,750.00 | 13,800.00 | 14,650.00 | 14,650.00 | 105,127 |
| 2022-11-14 | 14,350.00 | 14,500.00 | 13,850.00 | 13,950.00 | 13,950.00 | 148,567 |
| 2022-11-11 | 14,200.00 | 14,650.00 | 14,000.00 | 14,550.00 | 14,550.00 | 220,938 |
| 2022-11-10 | 13,700.00 | 13,950.00 | 13,350.00 | 13,700.00 | 13,700.00 | 107,822 |
| 2022-11-09 | 14,000.00 | 14,250.00 | 13,650.00 | 13,800.00 | 13,800.00 | 115,949 |
| 2022-11-08 | 13,050.00 | 14,100.00 | 13,000.00 | 13,950.00 | 13,950.00 | 170,703 |
| 2022-11-07 | 12,500.00 | 13,150.00 | 12,500.00 | 13,100.00 | 13,100.00 | 128,562 |
| 2022-11-04 | 12,400.00 | 12,800.00 | 12,200.00 | 12,650.00 | 12,650.00 | 103,744 |
| 2022-11-03 | 12,300.00 | 12,650.00 | 12,300.00 | 12,400.00 | 12,400.00 | 83,905 |
| 2022-11-02 | 12,700.00 | 12,950.00 | 12,400.00 | 12,600.00 | 12,600.00 | 117,094 |
| 2022-11-01 | 12,500.00 | 12,950.00 | 12,300.00 | 12,950.00 | 12,950.00 | 74,125 |
| 2022-10-31 | 12,550.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,500.00 | 87,955 |
| 2022-10-28 | 12,650.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,350.00 | 79,687 |
| 2022-10-27 | 12,800.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 58,449 |
| 2022-10-26 | 12,750.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,700.00 | 66,279 |
| 2022-10-25 | 12,750.00 | 13,050.00 | 12,550.00 | 12,650.00 | 12,650.00 | 70,643 |
| 2022-10-24 | 12,550.00 | 13,050.00 | 12,550.00 | 12,850.00 | 12,850.00 | 121,175 |
| 2022-10-21 | 12,150.00 | 12,450.00 | 12,050.00 | 12,300.00 | 12,300.00 | 71,872 |
| 2022-10-20 | 12,500.00 | 12,650.00 | 12,350.00 | 12,350.00 | 12,350.00 | 94,661 |
| 2022-10-19 | 13,100.00 | 13,300.00 | 12,600.00 | 12,650.00 | 12,650.00 | 98,365 |
| 2022-10-18 | 12,700.00 | 13,250.00 | 12,650.00 | 13,250.00 | 13,250.00 | 107,228 |
| 2022-10-17 | 12,650.00 | 12,700.00 | 12,350.00 | 12,500.00 | 12,500.00 | 110,789 |
| 2022-10-14 | 12,650.00 | 13,050.00 | 12,350.00 | 13,000.00 | 13,000.00 | 160,426 |
| 2022-10-13 | 12,600.00 | 13,050.00 | 12,000.00 | 12,250.00 | 12,250.00 | 202,939 |
| 2022-10-12 | 12,500.00 | 13,000.00 | 12,400.00 | 12,750.00 | 12,750.00 | 123,170 |
| 2022-10-11 | 13,150.00 | 13,150.00 | 12,500.00 | 12,650.00 | 12,650.00 | 161,037 |
| 2022-10-07 | 13,750.00 | 14,150.00 | 13,550.00 | 13,550.00 | 13,550.00 | 95,800 |
| 2022-10-06 | 13,850.00 | 14,150.00 | 13,700.00 | 14,150.00 | 14,150.00 | 70,961 |
| 2022-10-05 | 14,450.00 | 14,450.00 | 13,600.00 | 13,800.00 | 13,800.00 | 109,173 |
| 2022-10-04 | 13,750.00 | 14,300.00 | 13,750.00 | 14,150.00 | 14,150.00 | 99,887 |
| 2022-09-30 | 13,400.00 | 14,250.00 | 13,400.00 | 13,700.00 | 13,700.00 | 130,273 |
| 2022-09-29 | 13,950.00 | 14,450.00 | 13,700.00 | 13,800.00 | 13,800.00 | 138,931 |
| 2022-09-28 | 13,250.00 | 13,900.00 | 13,150.00 | 13,700.00 | 13,700.00 | 195,502 |
| 2022-09-27 | 12,950.00 | 13,600.00 | 12,950.00 | 13,550.00 | 13,550.00 | 179,293 |
| 2022-09-26 | 13,450.00 | 13,650.00 | 12,900.00 | 12,950.00 | 12,950.00 | 257,697 |
| 2022-09-23 | 13,850.00 | 14,000.00 | 13,450.00 | 13,700.00 | 13,700.00 | 134,716 |
| 2022-09-22 | 13,750.00 | 14,100.00 | 13,550.00 | 13,850.00 | 13,850.00 | 149,325 |
| 2022-09-21 | 14,300.00 | 14,550.00 | 13,750.00 | 13,900.00 | 13,900.00 | 192,680 |
| 2022-09-20 | 14,650.00 | 14,650.00 | 14,200.00 | 14,500.00 | 14,500.00 | 117,075 |
| 2022-09-19 | 14,900.00 | 15,100.00 | 14,000.00 | 14,300.00 | 14,300.00 | 180,994 |
| 2022-09-16 | 14,850.00 | 15,700.00 | 14,650.00 | 14,900.00 | 14,900.00 | 571,981 |
| 2022-09-15 | 15,700.00 | 15,700.00 | 15,150.00 | 15,200.00 | 15,200.00 | 96,239 |
| 2022-09-14 | 15,350.00 | 15,800.00 | 15,150.00 | 15,450.00 | 15,450.00 | 165,580 |
| 2022-09-13 | 15,200.00 | 16,100.00 | 15,200.00 | 15,950.00 | 15,950.00 | 236,339 |
| 2022-09-08 | 14,550.00 | 15,250.00 | 14,450.00 | 14,950.00 | 14,950.00 | 221,460 |
| 2022-09-07 | 15,350.00 | 15,350.00 | 14,150.00 | 14,500.00 | 14,500.00 | 450,109 |
| 2022-09-06 | 16,150.00 | 16,300.00 | 15,500.00 | 15,600.00 | 15,600.00 | 215,518 |
| 2022-09-05 | 16,650.00 | 17,300.00 | 16,100.00 | 16,100.00 | 16,100.00 | 292,706 |
| 2022-09-02 | 16,150.00 | 16,550.00 | 16,000.00 | 16,300.00 | 16,300.00 | 92,847 |
| 2022-09-01 | 16,300.00 | 16,450.00 | 15,900.00 | 16,050.00 | 16,050.00 | 174,398 |
| 2022-08-31 | 16,100.00 | 16,800.00 | 16,050.00 | 16,550.00 | 16,550.00 | 100,367 |
| 2022-08-30 | 15,650.00 | 16,450.00 | 15,650.00 | 16,450.00 | 16,450.00 | 121,801 |
| 2022-08-29 | 15,500.00 | 15,800.00 | 15,350.00 | 15,700.00 | 15,700.00 | 139,946 |
| 2022-08-26 | 16,500.00 | 16,600.00 | 15,950.00 | 15,950.00 | 15,950.00 | 120,419 |
| 2022-08-25 | 16,400.00 | 16,550.00 | 16,050.00 | 16,550.00 | 16,550.00 | 103,325 |
| 2022-08-24 | 15,800.00 | 16,650.00 | 15,600.00 | 16,400.00 | 16,400.00 | 214,097 |
| 2022-08-23 | 16,050.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 235,243 |
| 2022-08-22 | 17,250.00 | 17,250.00 | 16,200.00 | 16,250.00 | 16,250.00 | 399,955 |
| 2022-08-19 | 18,450.00 | 18,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | 776,628 |
| 2022-08-18 | 17,800.00 | 20,700.00 | 17,350.00 | 20,250.00 | 20,250.00 | 916,017 |
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.