Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 20,300.00 | 21,150.00 | 20,300.00 | 21,100.00 | 21,100.00 | 91,260 |
| 2022-05-19 | 20,400.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 147,592 |
| 2022-05-18 | 21,300.00 | 21,700.00 | 20,650.00 | 20,800.00 | 20,800.00 | 113,809 |
| 2022-05-17 | 21,200.00 | 21,800.00 | 21,050.00 | 21,250.00 | 21,250.00 | 122,258 |
| 2022-05-16 | 21,350.00 | 22,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | 223,998 |
| 2022-05-13 | 20,650.00 | 21,300.00 | 20,350.00 | 21,300.00 | 21,300.00 | 143,861 |
| 2022-05-12 | 20,850.00 | 21,100.00 | 20,250.00 | 20,250.00 | 20,250.00 | 162,693 |
| 2022-05-11 | 20,800.00 | 21,250.00 | 20,500.00 | 21,200.00 | 21,200.00 | 126,331 |
| 2022-05-10 | 20,200.00 | 21,250.00 | 20,000.00 | 20,800.00 | 20,800.00 | 273,606 |
| 2022-05-09 | 19,750.00 | 20,650.00 | 19,600.00 | 20,250.00 | 20,250.00 | 115,842 |
| 2022-05-06 | 19,800.00 | 20,250.00 | 19,700.00 | 20,000.00 | 20,000.00 | 92,228 |
| 2022-05-04 | 20,450.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | 62,981 |
| 2022-05-03 | 20,350.00 | 20,750.00 | 20,350.00 | 20,500.00 | 20,500.00 | 74,662 |
| 2022-05-02 | 20,700.00 | 20,850.00 | 20,450.00 | 20,500.00 | 20,500.00 | 97,548 |
| 2022-04-29 | 20,250.00 | 21,350.00 | 20,000.00 | 21,050.00 | 21,050.00 | 200,744 |
| 2022-04-28 | 20,150.00 | 20,200.00 | 19,900.00 | 20,200.00 | 20,200.00 | 55,238 |
| 2022-04-27 | 19,900.00 | 20,350.00 | 19,500.00 | 19,900.00 | 19,900.00 | 87,762 |
| 2022-04-26 | 19,950.00 | 20,350.00 | 19,650.00 | 20,150.00 | 20,150.00 | 92,402 |
| 2022-04-25 | 19,900.00 | 20,250.00 | 19,500.00 | 20,000.00 | 20,000.00 | 86,980 |
| 2022-04-22 | 19,900.00 | 20,100.00 | 19,500.00 | 19,700.00 | 19,700.00 | 123,188 |
| 2022-04-21 | 20,500.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | 60,572 |
| 2022-04-20 | 20,500.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 54,819 |
| 2022-04-19 | 20,100.00 | 20,700.00 | 20,100.00 | 20,600.00 | 20,600.00 | 103,785 |
| 2022-04-18 | 20,000.00 | 20,450.00 | 19,900.00 | 20,050.00 | 20,050.00 | 75,923 |
| 2022-04-15 | 19,800.00 | 20,450.00 | 19,750.00 | 20,350.00 | 20,350.00 | 101,513 |
| 2022-04-14 | 20,700.00 | 20,700.00 | 20,000.00 | 20,150.00 | 20,150.00 | 129,809 |
| 2022-04-13 | 20,450.00 | 20,900.00 | 20,200.00 | 20,850.00 | 20,850.00 | 107,172 |
| 2022-04-12 | 19,900.00 | 20,450.00 | 19,600.00 | 20,450.00 | 20,450.00 | 93,665 |
| 2022-04-11 | 19,900.00 | 20,200.00 | 19,600.00 | 19,800.00 | 19,800.00 | 92,573 |
| 2022-04-08 | 19,800.00 | 20,100.00 | 19,500.00 | 20,100.00 | 20,100.00 | 79,870 |
| 2022-04-07 | 19,800.00 | 19,950.00 | 19,500.00 | 19,800.00 | 19,800.00 | 121,119 |
| 2022-04-06 | 20,500.00 | 20,500.00 | 19,800.00 | 19,950.00 | 19,950.00 | 175,020 |
| 2022-04-05 | 20,950.00 | 21,000.00 | 20,500.00 | 20,650.00 | 20,650.00 | 85,664 |
| 2022-04-04 | 20,800.00 | 21,350.00 | 20,500.00 | 20,900.00 | 20,900.00 | 121,112 |
| 2022-04-01 | 21,350.00 | 21,600.00 | 20,750.00 | 20,850.00 | 20,850.00 | 194,918 |
| 2022-03-31 | 21,300.00 | 21,750.00 | 20,850.00 | 21,350.00 | 21,350.00 | 153,262 |
| 2022-03-30 | 21,950.00 | 21,950.00 | 21,300.00 | 21,300.00 | 21,300.00 | 168,799 |
| 2022-03-29 | 21,850.00 | 22,000.00 | 21,100.00 | 21,700.00 | 21,700.00 | 167,882 |
| 2022-03-28 | 22,700.00 | 22,750.00 | 21,450.00 | 21,600.00 | 21,600.00 | 259,537 |
| 2022-03-25 | 23,550.00 | 23,550.00 | 22,500.00 | 22,850.00 | 22,850.00 | 189,429 |
| 2022-03-24 | 23,400.00 | 23,850.00 | 23,100.00 | 23,600.00 | 23,600.00 | 175,995 |
| 2022-03-23 | 24,250.00 | 24,400.00 | 23,150.00 | 23,200.00 | 23,200.00 | 271,667 |
| 2022-03-22 | 24,250.00 | 24,400.00 | 23,550.00 | 24,200.00 | 24,200.00 | 192,545 |
| 2022-03-21 | 26,100.00 | 26,100.00 | 23,850.00 | 24,200.00 | 24,200.00 | 402,943 |
| 2022-03-18 | 25,350.00 | 26,900.00 | 25,200.00 | 25,900.00 | 25,900.00 | 405,344 |
| 2022-03-17 | 25,650.00 | 25,800.00 | 24,900.00 | 25,650.00 | 25,650.00 | 229,264 |
| 2022-03-16 | 24,300.00 | 25,550.00 | 24,100.00 | 25,400.00 | 25,400.00 | 417,291 |
| 2022-03-15 | 23,400.00 | 24,350.00 | 23,050.00 | 24,050.00 | 24,050.00 | 201,151 |
| 2022-03-14 | 23,300.00 | 24,500.00 | 23,150.00 | 23,650.00 | 23,650.00 | 351,646 |
| 2022-03-11 | 23,000.00 | 23,750.00 | 22,750.00 | 23,650.00 | 23,650.00 | 281,307 |
| 2022-03-10 | 21,750.00 | 23,300.00 | 21,750.00 | 23,000.00 | 23,000.00 | 528,352 |
| 2022-03-08 | 19,950.00 | 23,400.00 | 19,750.00 | 21,700.00 | 21,700.00 | 1,434,044 |
| 2022-03-07 | 20,050.00 | 20,450.00 | 19,800.00 | 20,050.00 | 20,050.00 | 94,265 |
| 2022-03-04 | 20,200.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | 81,189 |
| 2022-03-03 | 20,000.00 | 20,600.00 | 19,900.00 | 20,450.00 | 20,450.00 | 97,762 |
| 2022-03-02 | 19,850.00 | 20,300.00 | 19,750.00 | 20,000.00 | 20,000.00 | 80,827 |
| 2022-02-28 | 19,700.00 | 20,150.00 | 19,400.00 | 20,100.00 | 20,100.00 | 113,623 |
| 2022-02-25 | 18,900.00 | 20,000.00 | 18,800.00 | 20,000.00 | 20,000.00 | 241,462 |
| 2022-02-24 | 18,500.00 | 18,650.00 | 18,100.00 | 18,500.00 | 18,500.00 | 137,911 |
| 2022-02-23 | 18,550.00 | 19,100.00 | 18,500.00 | 18,700.00 | 18,700.00 | 108,214 |
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.