Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 18,550.00 | 18,650.00 | 18,250.00 | 18,400.00 | 18,400.00 | 108,420 |
| 2022-02-21 | 18,950.00 | 19,100.00 | 18,550.00 | 19,000.00 | 19,000.00 | 54,602 |
| 2022-02-18 | 18,650.00 | 19,150.00 | 18,500.00 | 19,150.00 | 19,150.00 | 80,415 |
| 2022-02-17 | 19,100.00 | 19,450.00 | 18,700.00 | 19,000.00 | 19,000.00 | 145,712 |
| 2022-02-16 | 18,650.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | 86,025 |
| 2022-02-15 | 18,250.00 | 19,200.00 | 18,150.00 | 18,550.00 | 18,550.00 | 136,926 |
| 2022-02-14 | 18,450.00 | 18,650.00 | 17,950.00 | 18,250.00 | 18,250.00 | 119,104 |
| 2022-02-11 | 19,100.00 | 19,250.00 | 18,650.00 | 18,700.00 | 18,700.00 | 133,109 |
| 2022-02-10 | 19,700.00 | 19,750.00 | 19,100.00 | 19,250.00 | 19,250.00 | 110,548 |
| 2022-02-09 | 19,450.00 | 19,600.00 | 19,150.00 | 19,600.00 | 19,600.00 | 69,620 |
| 2022-02-08 | 19,700.00 | 19,800.00 | 19,150.00 | 19,250.00 | 19,250.00 | 125,616 |
| 2022-02-07 | 20,250.00 | 20,250.00 | 19,550.00 | 19,600.00 | 19,600.00 | 135,435 |
| 2022-02-04 | 20,650.00 | 20,950.00 | 20,250.00 | 20,300.00 | 20,300.00 | 130,873 |
| 2022-02-03 | 20,500.00 | 21,250.00 | 20,500.00 | 20,950.00 | 20,950.00 | 114,182 |
| 2022-01-28 | 19,100.00 | 20,350.00 | 18,950.00 | 20,350.00 | 20,350.00 | 183,261 |
| 2022-01-27 | 20,250.00 | 20,250.00 | 19,150.00 | 19,200.00 | 19,200.00 | 180,144 |
| 2022-01-26 | 20,500.00 | 20,500.00 | 19,700.00 | 20,150.00 | 20,150.00 | 146,940 |
| 2022-01-25 | 20,700.00 | 20,950.00 | 19,750.00 | 20,150.00 | 20,150.00 | 190,865 |
| 2022-01-24 | 21,150.00 | 21,150.00 | 20,600.00 | 20,700.00 | 20,700.00 | 131,870 |
| 2022-01-21 | 20,850.00 | 21,200.00 | 20,650.00 | 21,200.00 | 21,200.00 | 166,412 |
| 2022-01-20 | 21,300.00 | 21,500.00 | 20,800.00 | 21,450.00 | 21,450.00 | 103,985 |
| 2022-01-19 | 21,200.00 | 21,500.00 | 21,050.00 | 21,300.00 | 21,300.00 | 101,128 |
| 2022-01-18 | 22,000.00 | 22,350.00 | 21,350.00 | 21,400.00 | 21,400.00 | 128,142 |
| 2022-01-17 | 21,600.00 | 21,900.00 | 20,900.00 | 21,900.00 | 21,900.00 | 96,658 |
| 2022-01-14 | 20,900.00 | 21,550.00 | 20,750.00 | 21,350.00 | 21,350.00 | 133,955 |
| 2022-01-13 | 21,700.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 103,980 |
| 2022-01-12 | 20,700.00 | 21,900.00 | 20,700.00 | 21,650.00 | 21,650.00 | 152,101 |
| 2022-01-11 | 21,250.00 | 21,350.00 | 20,650.00 | 20,800.00 | 20,800.00 | 110,834 |
| 2022-01-10 | 21,450.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | 118,576 |
| 2022-01-07 | 21,650.00 | 21,650.00 | 21,300.00 | 21,550.00 | 21,550.00 | 85,830 |
| 2022-01-06 | 21,500.00 | 21,850.00 | 21,250.00 | 21,400.00 | 21,400.00 | 143,391 |
| 2022-01-05 | 22,250.00 | 22,350.00 | 21,700.00 | 21,800.00 | 21,800.00 | 136,201 |
| 2022-01-04 | 22,300.00 | 22,450.00 | 22,000.00 | 22,350.00 | 22,350.00 | 98,308 |
| 2022-01-03 | 22,650.00 | 22,850.00 | 22,100.00 | 22,300.00 | 22,300.00 | 170,867 |
| 2021-12-30 | 22,500.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | 159,932 |
| 2021-12-29 | 24,100.00 | 24,200.00 | 22,350.00 | 22,350.00 | 22,350.00 | 803,501 |
| 2021-12-28 | 26,450.00 | 26,850.00 | 25,600.00 | 25,950.00 | 23,590.91 | 470,994 |
| 2021-12-27 | 25,450.00 | 26,550.00 | 25,450.00 | 26,250.00 | 23,863.64 | 284,046 |
| 2021-12-24 | 26,100.00 | 26,250.00 | 25,350.00 | 25,450.00 | 23,136.37 | 138,018 |
| 2021-12-23 | 25,850.00 | 26,250.00 | 25,550.00 | 25,950.00 | 23,590.91 | 161,749 |
| 2021-12-22 | 25,700.00 | 26,000.00 | 25,200.00 | 25,800.00 | 23,454.55 | 115,613 |
| 2021-12-21 | 25,850.00 | 26,600.00 | 25,300.00 | 25,400.00 | 23,090.91 | 148,078 |
| 2021-12-20 | 26,250.00 | 26,300.00 | 25,700.00 | 25,850.00 | 23,500.00 | 149,521 |
| 2021-12-17 | 26,200.00 | 26,700.00 | 26,000.00 | 26,400.00 | 24,000.00 | 129,712 |
| 2021-12-16 | 26,400.00 | 27,200.00 | 26,350.00 | 26,500.00 | 24,090.91 | 153,901 |
| 2021-12-15 | 26,150.00 | 26,850.00 | 25,900.00 | 26,350.00 | 23,954.55 | 204,029 |
| 2021-12-14 | 24,400.00 | 26,550.00 | 24,050.00 | 26,350.00 | 23,954.55 | 594,163 |
| 2021-12-13 | 24,850.00 | 25,200.00 | 24,100.00 | 24,350.00 | 22,136.37 | 226,994 |
| 2021-12-10 | 24,700.00 | 24,900.00 | 24,350.00 | 24,700.00 | 22,454.55 | 102,683 |
| 2021-12-09 | 24,500.00 | 25,200.00 | 24,450.00 | 24,900.00 | 22,636.37 | 277,450 |
| 2021-12-08 | 24,500.00 | 24,850.00 | 24,150.00 | 24,450.00 | 22,227.27 | 191,878 |
| 2021-12-07 | 23,500.00 | 24,350.00 | 23,450.00 | 24,300.00 | 22,090.91 | 154,757 |
| 2021-12-06 | 23,950.00 | 24,200.00 | 23,250.00 | 23,600.00 | 21,454.55 | 186,403 |
| 2021-12-03 | 24,050.00 | 24,650.00 | 23,850.00 | 24,250.00 | 22,045.46 | 155,588 |
| 2021-12-02 | 23,650.00 | 24,150.00 | 23,550.00 | 24,000.00 | 21,818.18 | 144,621 |
| 2021-12-01 | 24,650.00 | 24,650.00 | 23,900.00 | 24,000.00 | 21,818.18 | 217,114 |
| 2021-11-30 | 23,300.00 | 25,200.00 | 23,100.00 | 24,600.00 | 22,363.64 | 536,266 |
| 2021-11-29 | 23,400.00 | 24,350.00 | 23,050.00 | 23,300.00 | 21,181.82 | 215,475 |
| 2021-11-26 | 23,450.00 | 25,500.00 | 23,450.00 | 23,750.00 | 21,590.91 | 552,146 |
| 2021-11-25 | 22,550.00 | 23,950.00 | 22,250.00 | 23,400.00 | 21,272.73 | 211,467 |
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.