Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 18,100.00 | 18,150.00 | 17,700.00 | 17,850.00 | 17,850.00 | 98,918 |
| 2022-08-16 | 18,200.00 | 18,400.00 | 17,950.00 | 18,000.00 | 18,000.00 | 79,428 |
| 2022-08-12 | 18,250.00 | 18,400.00 | 17,850.00 | 18,150.00 | 18,150.00 | 92,757 |
| 2022-08-11 | 18,200.00 | 18,600.00 | 18,000.00 | 18,450.00 | 18,450.00 | 145,008 |
| 2022-08-10 | 18,200.00 | 18,350.00 | 17,750.00 | 17,800.00 | 17,800.00 | 140,612 |
| 2022-08-09 | 18,150.00 | 18,450.00 | 18,100.00 | 18,450.00 | 18,450.00 | 76,126 |
| 2022-08-08 | 18,250.00 | 18,600.00 | 18,050.00 | 18,350.00 | 18,350.00 | 74,848 |
| 2022-08-05 | 18,000.00 | 18,550.00 | 17,850.00 | 18,350.00 | 18,350.00 | 128,324 |
| 2022-08-04 | 17,800.00 | 18,150.00 | 17,600.00 | 18,000.00 | 18,000.00 | 102,365 |
| 2022-08-03 | 17,650.00 | 18,150.00 | 17,400.00 | 17,950.00 | 17,950.00 | 112,755 |
| 2022-08-02 | 17,350.00 | 17,800.00 | 17,300.00 | 17,650.00 | 17,650.00 | 146,320 |
| 2022-08-01 | 18,000.00 | 18,000.00 | 17,150.00 | 17,350.00 | 17,350.00 | 288,055 |
| 2022-07-29 | 18,550.00 | 18,650.00 | 18,000.00 | 18,200.00 | 18,200.00 | 148,254 |
| 2022-07-28 | 18,400.00 | 19,000.00 | 18,150.00 | 18,350.00 | 18,350.00 | 142,626 |
| 2022-07-27 | 18,250.00 | 18,700.00 | 18,000.00 | 18,350.00 | 18,350.00 | 105,831 |
| 2022-07-26 | 18,100.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 150,443 |
| 2022-07-25 | 18,450.00 | 18,700.00 | 18,300.00 | 18,400.00 | 18,400.00 | 88,026 |
| 2022-07-22 | 18,800.00 | 19,050.00 | 18,550.00 | 18,550.00 | 18,550.00 | 125,729 |
| 2022-07-21 | 19,050.00 | 19,150.00 | 18,600.00 | 18,900.00 | 18,900.00 | 101,191 |
| 2022-07-20 | 19,400.00 | 19,400.00 | 18,700.00 | 19,000.00 | 19,000.00 | 130,181 |
| 2022-07-19 | 19,100.00 | 19,650.00 | 18,200.00 | 19,150.00 | 19,150.00 | 152,145 |
| 2022-07-18 | 19,200.00 | 19,600.00 | 18,650.00 | 19,400.00 | 19,400.00 | 155,609 |
| 2022-07-15 | 18,950.00 | 19,200.00 | 18,500.00 | 18,650.00 | 18,650.00 | 137,046 |
| 2022-07-14 | 19,000.00 | 19,450.00 | 18,500.00 | 19,000.00 | 19,000.00 | 132,221 |
| 2022-07-13 | 18,500.00 | 19,250.00 | 18,500.00 | 19,200.00 | 19,200.00 | 108,496 |
| 2022-07-12 | 19,050.00 | 19,250.00 | 18,450.00 | 18,700.00 | 18,700.00 | 159,178 |
| 2022-07-11 | 19,450.00 | 20,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 181,580 |
| 2022-07-08 | 19,200.00 | 20,200.00 | 18,700.00 | 19,650.00 | 19,650.00 | 219,548 |
| 2022-07-07 | 19,550.00 | 19,600.00 | 17,550.00 | 19,200.00 | 19,200.00 | 257,300 |
| 2022-07-06 | 19,300.00 | 19,800.00 | 18,950.00 | 19,250.00 | 19,250.00 | 144,532 |
| 2022-07-05 | 18,500.00 | 19,550.00 | 18,200.00 | 19,300.00 | 19,300.00 | 226,745 |
| 2022-07-04 | 20,100.00 | 20,100.00 | 14,800.00 | 18,700.00 | 18,700.00 | 1,424,338 |
| 2022-07-01 | 20,850.00 | 21,550.00 | 19,700.00 | 19,900.00 | 19,900.00 | 358,529 |
| 2022-06-30 | 21,150.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | 201,619 |
| 2022-06-29 | 22,250.00 | 22,450.00 | 21,200.00 | 21,250.00 | 21,250.00 | 246,401 |
| 2022-06-28 | 25,600.00 | 25,900.00 | 20,000.00 | 22,100.00 | 22,100.00 | 1,616,195 |
| 2022-06-27 | 25,500.00 | 26,200.00 | 25,100.00 | 25,950.00 | 25,950.00 | 244,027 |
| 2022-06-24 | 24,850.00 | 25,900.00 | 24,800.00 | 25,450.00 | 25,450.00 | 254,521 |
| 2022-06-23 | 24,550.00 | 25,450.00 | 24,400.00 | 24,650.00 | 24,650.00 | 301,450 |
| 2022-06-22 | 24,650.00 | 25,000.00 | 24,150.00 | 24,550.00 | 24,550.00 | 206,153 |
| 2022-06-21 | 23,550.00 | 24,900.00 | 23,450.00 | 24,850.00 | 24,850.00 | 342,834 |
| 2022-06-20 | 23,200.00 | 23,750.00 | 22,850.00 | 23,350.00 | 23,350.00 | 206,605 |
| 2022-06-17 | 21,850.00 | 23,350.00 | 21,500.00 | 23,350.00 | 23,350.00 | 249,959 |
| 2022-06-16 | 22,450.00 | 22,600.00 | 21,750.00 | 22,000.00 | 22,000.00 | 100,901 |
| 2022-06-15 | 22,150.00 | 22,550.00 | 21,650.00 | 22,150.00 | 22,150.00 | 106,806 |
| 2022-06-14 | 20,900.00 | 22,450.00 | 20,900.00 | 22,200.00 | 22,200.00 | 193,213 |
| 2022-06-13 | 21,900.00 | 22,200.00 | 21,300.00 | 21,350.00 | 21,350.00 | 164,644 |
| 2022-06-10 | 22,650.00 | 22,950.00 | 22,450.00 | 22,550.00 | 22,550.00 | 92,355 |
| 2022-06-09 | 21,750.00 | 23,350.00 | 21,600.00 | 22,950.00 | 22,950.00 | 268,994 |
| 2022-06-08 | 21,950.00 | 22,350.00 | 21,800.00 | 21,900.00 | 21,900.00 | 74,976 |
| 2022-06-07 | 23,000.00 | 23,050.00 | 21,800.00 | 21,800.00 | 21,800.00 | 188,370 |
| 2022-06-03 | 22,250.00 | 23,050.00 | 22,250.00 | 23,050.00 | 23,050.00 | 175,577 |
| 2022-06-02 | 22,100.00 | 22,650.00 | 21,900.00 | 22,250.00 | 22,250.00 | 73,105 |
| 2022-05-31 | 22,050.00 | 22,350.00 | 21,700.00 | 22,250.00 | 22,250.00 | 118,557 |
| 2022-05-30 | 22,100.00 | 22,350.00 | 21,700.00 | 22,200.00 | 22,200.00 | 99,402 |
| 2022-05-27 | 22,200.00 | 22,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | 91,834 |
| 2022-05-26 | 22,600.00 | 23,150.00 | 21,900.00 | 22,100.00 | 22,100.00 | 210,247 |
| 2022-05-25 | 21,450.00 | 23,400.00 | 21,450.00 | 22,800.00 | 22,800.00 | 445,196 |
| 2022-05-24 | 21,500.00 | 22,000.00 | 21,200.00 | 21,450.00 | 21,450.00 | 118,494 |
| 2022-05-23 | 20,900.00 | 21,950.00 | 20,900.00 | 21,700.00 | 21,700.00 | 131,891 |
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.