Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 22,400.00 | 22,550.00 | 22,050.00 | 22,500.00 | 20,454.55 | 150,732 |
| 2021-11-23 | 22,750.00 | 22,800.00 | 22,250.00 | 22,450.00 | 20,409.09 | 137,788 |
| 2021-11-22 | 22,600.00 | 23,250.00 | 22,550.00 | 22,700.00 | 20,636.37 | 141,982 |
| 2021-11-19 | 22,800.00 | 22,800.00 | 22,200.00 | 22,600.00 | 20,545.46 | 145,898 |
| 2021-11-18 | 22,850.00 | 23,100.00 | 22,600.00 | 22,800.00 | 20,727.27 | 149,689 |
| 2021-11-17 | 23,050.00 | 23,300.00 | 22,650.00 | 22,850.00 | 20,772.73 | 169,207 |
| 2021-11-16 | 23,600.00 | 23,600.00 | 23,000.00 | 23,150.00 | 21,045.46 | 160,520 |
| 2021-11-15 | 23,100.00 | 24,050.00 | 22,950.00 | 23,600.00 | 21,454.55 | 149,422 |
| 2021-11-12 | 22,900.00 | 23,100.00 | 22,550.00 | 23,050.00 | 20,954.55 | 112,829 |
| 2021-11-11 | 23,150.00 | 23,450.00 | 22,800.00 | 22,950.00 | 20,863.64 | 154,922 |
| 2021-11-10 | 24,050.00 | 24,050.00 | 23,150.00 | 23,250.00 | 21,136.37 | 155,995 |
| 2021-11-09 | 24,750.00 | 25,300.00 | 23,850.00 | 23,950.00 | 21,772.73 | 169,480 |
| 2021-11-08 | 24,250.00 | 24,400.00 | 23,400.00 | 24,250.00 | 22,045.46 | 144,307 |
| 2021-11-05 | 24,400.00 | 24,600.00 | 23,750.00 | 24,200.00 | 22,000.00 | 127,318 |
| 2021-11-04 | 24,950.00 | 25,150.00 | 24,150.00 | 24,400.00 | 22,181.82 | 138,329 |
| 2021-11-03 | 25,100.00 | 25,150.00 | 24,450.00 | 24,700.00 | 22,454.55 | 99,937 |
| 2021-11-02 | 24,350.00 | 25,500.00 | 23,700.00 | 25,150.00 | 22,863.64 | 218,737 |
| 2021-11-01 | 24,050.00 | 24,500.00 | 23,800.00 | 24,300.00 | 22,090.91 | 111,638 |
| 2021-10-29 | 24,550.00 | 24,650.00 | 23,600.00 | 23,800.00 | 21,636.37 | 199,641 |
| 2021-10-28 | 24,550.00 | 25,000.00 | 24,200.00 | 24,550.00 | 22,318.18 | 88,818 |
| 2021-10-27 | 25,650.00 | 25,650.00 | 24,550.00 | 24,550.00 | 22,318.18 | 151,519 |
| 2021-10-26 | 24,600.00 | 25,650.00 | 24,350.00 | 25,500.00 | 23,181.82 | 182,465 |
| 2021-10-25 | 24,700.00 | 26,200.00 | 24,550.00 | 24,550.00 | 22,318.18 | 405,062 |
| 2021-10-22 | 23,950.00 | 24,650.00 | 23,400.00 | 24,250.00 | 22,045.46 | 202,507 |
| 2021-10-21 | 24,000.00 | 24,500.00 | 23,600.00 | 23,700.00 | 21,545.46 | 92,834 |
| 2021-10-20 | 23,850.00 | 24,500.00 | 23,850.00 | 24,000.00 | 21,818.18 | 91,412 |
| 2021-10-19 | 23,900.00 | 24,650.00 | 23,550.00 | 24,050.00 | 21,863.64 | 136,926 |
| 2021-10-18 | 24,000.00 | 24,200.00 | 23,550.00 | 23,850.00 | 21,681.82 | 76,695 |
| 2021-10-15 | 24,800.00 | 24,900.00 | 24,100.00 | 24,100.00 | 21,909.09 | 86,501 |
| 2021-10-14 | 23,300.00 | 24,700.00 | 23,250.00 | 24,700.00 | 22,454.55 | 163,617 |
← NewerPage 21 of 21 · 1,230 trading days
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.