See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.38▲ 3.93%
← 084990.KQ stock page

Helixmith Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,645.002,650.002,590.002,595.002,595.0078,706
2025-01-242,605.002,650.002,590.002,640.002,640.0055,715
2025-01-232,675.002,675.002,600.002,625.002,625.0064,537
2025-01-222,700.002,710.002,630.002,645.002,645.0089,296
2025-01-212,740.002,740.002,670.002,700.002,700.0025,511
2025-01-202,685.002,735.002,685.002,730.002,730.0067,702
2025-01-172,745.002,745.002,680.002,685.002,685.0058,451
2025-01-162,715.002,775.002,710.002,745.002,745.0056,231
2025-01-152,845.002,845.002,690.002,710.002,710.00128,275
2025-01-142,810.002,870.002,795.002,815.002,815.0044,413
2025-01-132,940.002,940.002,820.002,845.002,845.0045,908
2025-01-102,850.002,940.002,800.002,900.002,900.0087,771
2025-01-092,865.002,880.002,820.002,850.002,850.0043,388
2025-01-082,900.002,905.002,860.002,875.002,875.0043,448
2025-01-072,890.002,905.002,870.002,875.002,875.0034,050
2025-01-062,845.002,910.002,835.002,890.002,890.0023,551
2025-01-032,705.002,885.002,690.002,830.002,830.0045,239
2025-01-022,725.002,765.002,650.002,720.002,720.0030,248
2024-12-302,615.002,740.002,600.002,700.002,700.0080,330
2024-12-272,670.002,670.002,590.002,615.002,615.0062,772
2024-12-262,715.002,730.002,615.002,670.002,670.0066,383
2024-12-242,705.002,760.002,700.002,715.002,715.0039,321
2024-12-232,730.002,760.002,695.002,730.002,730.0052,340
2024-12-202,735.002,750.002,655.002,670.002,670.0048,888
2024-12-192,700.002,780.002,700.002,765.002,765.0043,667
2024-12-182,815.002,815.002,770.002,770.002,770.0038,452
2024-12-172,880.002,885.002,800.002,815.002,815.0074,148
2024-12-162,805.002,885.002,805.002,880.002,880.0043,010
2024-12-132,770.002,805.002,725.002,805.002,805.0043,275
2024-12-122,730.002,850.002,700.002,755.002,755.00100,412
2024-12-112,595.002,760.002,590.002,755.002,755.0085,822
2024-12-102,575.002,655.002,525.002,625.002,625.00143,419
2024-12-092,765.002,765.002,500.002,500.002,500.00233,530
2024-12-062,910.002,940.002,755.002,765.002,765.00204,033
2024-12-052,955.002,995.002,875.002,915.002,915.0070,444
2024-12-042,955.003,000.002,860.002,955.002,955.00173,967
2024-12-032,985.003,025.002,975.003,000.003,000.0041,308
2024-12-023,035.003,050.002,970.002,985.002,985.00105,808
2024-11-293,045.003,065.003,005.003,030.003,030.0067,734
2024-11-283,015.003,080.003,015.003,045.003,045.0024,574
2024-11-273,050.003,055.003,015.003,015.003,015.0053,241
2024-11-263,040.003,070.003,015.003,030.003,030.0054,851
2024-11-253,010.003,080.003,010.003,035.003,035.0064,046
2024-11-223,040.003,090.003,010.003,010.003,010.0092,130
2024-11-213,100.003,100.003,010.003,040.003,040.0058,308
2024-11-203,035.003,100.003,005.003,085.003,085.0077,583
2024-11-193,050.003,065.003,005.003,040.003,040.0060,875
2024-11-183,070.003,100.002,995.003,040.003,040.00101,920
2024-11-153,055.003,090.003,020.003,030.003,030.0091,279
2024-11-143,075.003,165.003,050.003,060.003,060.0075,650
2024-11-133,160.003,220.003,090.003,095.003,095.00149,492
2024-11-123,350.003,490.003,250.003,250.003,250.00124,176
2024-11-113,595.003,605.003,375.003,380.003,380.00137,100
2024-11-083,575.003,650.003,520.003,595.003,595.0058,101
2024-11-073,740.003,745.003,575.003,575.003,575.00116,885
2024-11-063,830.003,915.003,710.003,740.003,740.00148,283
2024-11-053,700.003,855.003,680.003,830.003,830.00153,289
2024-11-043,635.003,760.003,625.003,700.003,700.0053,395
2024-11-013,600.003,695.003,600.003,635.003,635.0060,487
2024-10-313,670.003,700.003,600.003,655.003,655.0048,121
← NewerPage 8 of 21 · 1,223 trading daysOlder →

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.