Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,435.00 | 3,475.00 | 3,290.00 | 3,315.00 | 3,315.00 | 157,155 |
| 2026-07-21 | 3,400.00 | 3,400.00 | 3,200.00 | 3,340.00 | 3,340.00 | 118,067 |
| 2026-07-20 | 3,450.00 | 3,580.00 | 3,270.00 | 3,295.00 | 3,295.00 | 208,350 |
| 2026-07-16 | 3,600.00 | 3,645.00 | 3,495.00 | 3,495.00 | 3,495.00 | 151,881 |
| 2026-07-15 | 3,435.00 | 3,650.00 | 3,410.00 | 3,600.00 | 3,600.00 | 201,848 |
| 2026-07-14 | 3,500.00 | 3,580.00 | 3,235.00 | 3,390.00 | 3,390.00 | 386,109 |
| 2026-07-13 | 3,780.00 | 3,870.00 | 3,415.00 | 3,415.00 | 3,415.00 | 195,327 |
| 2026-07-10 | 3,800.00 | 3,850.00 | 3,730.00 | 3,780.00 | 3,780.00 | 112,077 |
| 2026-07-09 | 3,670.00 | 3,825.00 | 3,630.00 | 3,715.00 | 3,715.00 | 129,019 |
| 2026-07-08 | 3,900.00 | 3,995.00 | 3,640.00 | 3,700.00 | 3,700.00 | 143,001 |
| 2026-07-07 | 4,020.00 | 4,120.00 | 3,835.00 | 3,900.00 | 3,900.00 | 131,091 |
| 2026-07-06 | 4,050.00 | 4,150.00 | 3,910.00 | 4,055.00 | 4,055.00 | 132,440 |
| 2026-07-03 | 3,900.00 | 4,070.00 | 3,680.00 | 4,015.00 | 4,015.00 | 203,234 |
| 2026-07-02 | 3,980.00 | 4,110.00 | 3,760.00 | 3,760.00 | 3,760.00 | 136,692 |
| 2026-07-01 | 4,125.00 | 4,245.00 | 3,970.00 | 3,995.00 | 3,995.00 | 160,869 |
| 2026-06-30 | 4,260.00 | 4,330.00 | 3,970.00 | 4,120.00 | 4,120.00 | 180,002 |
| 2026-06-29 | 3,680.00 | 4,200.00 | 3,600.00 | 4,180.00 | 4,180.00 | 226,843 |
| 2026-06-26 | 4,000.00 | 4,010.00 | 3,630.00 | 3,680.00 | 3,680.00 | 334,225 |
| 2026-06-25 | 4,255.00 | 4,385.00 | 4,015.00 | 4,050.00 | 4,050.00 | 169,097 |
| 2026-06-24 | 4,050.00 | 4,315.00 | 4,005.00 | 4,255.00 | 4,255.00 | 192,112 |
| 2026-06-23 | 4,190.00 | 4,337.00 | 4,015.00 | 4,075.00 | 4,075.00 | 294,360 |
| 2026-06-22 | 4,660.00 | 4,735.00 | 4,220.00 | 4,260.00 | 4,260.00 | 303,687 |
| 2026-06-19 | 4,870.00 | 4,895.00 | 4,610.00 | 4,655.00 | 4,655.00 | 254,465 |
| 2026-06-18 | 4,790.00 | 5,150.00 | 4,500.00 | 4,870.00 | 4,870.00 | 444,627 |
| 2026-06-17 | 4,720.00 | 4,845.00 | 4,545.00 | 4,665.00 | 4,665.00 | 187,715 |
| 2026-06-16 | 4,905.00 | 5,010.00 | 4,700.00 | 4,760.00 | 4,760.00 | 238,777 |
| 2026-06-15 | 4,780.00 | 5,240.00 | 4,710.00 | 4,905.00 | 4,905.00 | 190,905 |
| 2026-06-12 | 4,635.00 | 4,935.00 | 4,595.00 | 4,765.00 | 4,765.00 | 244,443 |
| 2026-06-11 | 4,400.00 | 4,660.00 | 4,357.00 | 4,585.00 | 4,585.00 | 273,507 |
| 2026-06-10 | 4,700.00 | 4,795.00 | 4,370.00 | 4,470.00 | 4,470.00 | 341,511 |
| 2026-06-09 | 4,615.00 | 5,040.00 | 4,510.00 | 4,700.00 | 4,700.00 | 349,685 |
| 2026-06-08 | 4,775.00 | 5,000.00 | 4,510.00 | 4,610.00 | 4,610.00 | 395,292 |
| 2026-06-05 | 5,280.00 | 5,450.00 | 5,050.00 | 5,070.00 | 5,070.00 | 262,031 |
| 2026-06-04 | 5,170.00 | 5,900.00 | 5,130.00 | 5,350.00 | 5,350.00 | 570,337 |
| 2026-06-02 | 5,310.00 | 5,450.00 | 4,780.00 | 5,190.00 | 5,190.00 | 840,961 |
| 2026-06-01 | 5,970.00 | 6,150.00 | 5,200.00 | 5,480.00 | 5,480.00 | 1,384,606 |
| 2026-05-29 | 8,800.00 | 9,100.00 | 6,100.00 | 6,370.00 | 6,370.00 | 3,237,013 |
| 2026-05-28 | 6,900.00 | 7,980.00 | 6,610.00 | 7,560.00 | 7,560.00 | 1,025,740 |
| 2026-05-27 | 7,100.00 | 7,180.00 | 6,820.00 | 6,900.00 | 6,900.00 | 268,063 |
| 2026-05-26 | 7,600.00 | 7,800.00 | 7,070.00 | 7,090.00 | 7,090.00 | 262,666 |
| 2026-05-22 | 7,100.00 | 7,580.00 | 7,100.00 | 7,540.00 | 7,540.00 | 214,683 |
| 2026-05-21 | 7,080.00 | 7,310.00 | 6,940.00 | 7,090.00 | 7,090.00 | 238,806 |
| 2026-05-20 | 6,800.00 | 7,200.00 | 6,800.00 | 6,950.00 | 6,950.00 | 223,738 |
| 2026-05-19 | 7,410.00 | 7,530.00 | 6,950.00 | 7,240.00 | 7,240.00 | 263,225 |
| 2026-05-18 | 7,600.00 | 7,780.00 | 7,230.00 | 7,410.00 | 7,410.00 | 272,787 |
| 2026-05-15 | 7,970.00 | 8,020.00 | 7,530.00 | 7,600.00 | 7,600.00 | 362,191 |
| 2026-05-14 | 8,000.00 | 8,210.00 | 7,820.00 | 7,980.00 | 7,980.00 | 400,224 |
| 2026-05-13 | 8,500.00 | 8,700.00 | 7,710.00 | 7,860.00 | 7,860.00 | 696,673 |
| 2026-05-12 | 7,900.00 | 7,910.00 | 7,410.00 | 7,730.00 | 7,730.00 | 446,601 |
| 2026-05-11 | 7,920.00 | 8,280.00 | 7,730.00 | 7,910.00 | 7,910.00 | 384,577 |
| 2026-05-08 | 8,370.00 | 8,690.00 | 7,540.00 | 7,920.00 | 7,920.00 | 503,062 |
| 2026-05-07 | 8,120.00 | 8,480.00 | 7,990.00 | 8,350.00 | 8,350.00 | 325,935 |
| 2026-05-06 | 8,680.00 | 8,780.00 | 7,820.00 | 8,120.00 | 8,120.00 | 621,901 |
| 2026-05-04 | 8,560.00 | 8,770.00 | 8,480.00 | 8,730.00 | 8,730.00 | 285,406 |
| 2026-04-30 | 9,070.00 | 9,070.00 | 8,560.00 | 8,620.00 | 8,620.00 | 306,820 |
| 2026-04-29 | 8,790.00 | 9,100.00 | 8,610.00 | 8,940.00 | 8,940.00 | 368,986 |
| 2026-04-28 | 8,870.00 | 9,100.00 | 8,500.00 | 8,910.00 | 8,910.00 | 400,626 |
| 2026-04-27 | 8,590.00 | 9,580.00 | 8,590.00 | 8,950.00 | 8,950.00 | 927,124 |
| 2026-04-24 | 8,290.00 | 8,590.00 | 8,240.00 | 8,470.00 | 8,470.00 | 250,656 |
| 2026-04-23 | 8,340.00 | 8,390.00 | 8,010.00 | 8,380.00 | 8,380.00 | 300,932 |
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.