Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,580.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,490.00 | 154,417 |
| 2026-01-21 | 5,730.00 | 5,750.00 | 5,450.00 | 5,520.00 | 5,520.00 | 253,807 |
| 2026-01-20 | 5,900.00 | 6,040.00 | 5,790.00 | 5,810.00 | 5,810.00 | 236,374 |
| 2026-01-19 | 5,970.00 | 6,050.00 | 5,690.00 | 5,920.00 | 5,920.00 | 270,581 |
| 2026-01-16 | 5,850.00 | 6,120.00 | 5,700.00 | 5,910.00 | 5,910.00 | 276,952 |
| 2026-01-15 | 5,850.00 | 5,930.00 | 5,650.00 | 5,850.00 | 5,850.00 | 233,611 |
| 2026-01-14 | 6,000.00 | 6,090.00 | 5,800.00 | 5,850.00 | 5,850.00 | 159,252 |
| 2026-01-13 | 6,080.00 | 6,080.00 | 5,830.00 | 5,930.00 | 5,930.00 | 150,918 |
| 2026-01-12 | 5,970.00 | 6,110.00 | 5,780.00 | 6,070.00 | 6,070.00 | 163,162 |
| 2026-01-09 | 5,940.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | 125,725 |
| 2026-01-08 | 5,950.00 | 6,080.00 | 5,750.00 | 5,950.00 | 5,950.00 | 250,389 |
| 2026-01-07 | 6,180.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,950.00 | 276,010 |
| 2026-01-06 | 6,220.00 | 6,600.00 | 6,200.00 | 6,270.00 | 6,270.00 | 298,225 |
| 2026-01-05 | 6,040.00 | 6,330.00 | 5,970.00 | 6,220.00 | 6,220.00 | 323,253 |
| 2026-01-02 | 6,300.00 | 6,300.00 | 5,950.00 | 6,040.00 | 6,040.00 | 264,505 |
| 2025-12-30 | 6,100.00 | 6,260.00 | 6,050.00 | 6,220.00 | 6,220.00 | 219,367 |
| 2025-12-29 | 6,330.00 | 6,660.00 | 6,000.00 | 6,120.00 | 6,120.00 | 427,484 |
| 2025-12-26 | 6,300.00 | 6,510.00 | 6,230.00 | 6,320.00 | 6,320.00 | 166,318 |
| 2025-12-24 | 6,600.00 | 6,660.00 | 6,080.00 | 6,300.00 | 6,300.00 | 421,681 |
| 2025-12-23 | 6,750.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,600.00 | 160,858 |
| 2025-12-22 | 6,700.00 | 6,900.00 | 6,610.00 | 6,750.00 | 6,750.00 | 251,352 |
| 2025-12-19 | 6,700.00 | 6,890.00 | 6,670.00 | 6,730.00 | 6,730.00 | 179,972 |
| 2025-12-18 | 6,340.00 | 6,800.00 | 6,240.00 | 6,700.00 | 6,700.00 | 290,512 |
| 2025-12-17 | 6,780.00 | 6,920.00 | 6,350.00 | 6,420.00 | 6,420.00 | 347,211 |
| 2025-12-16 | 7,000.00 | 7,060.00 | 6,740.00 | 6,880.00 | 6,880.00 | 276,680 |
| 2025-12-15 | 6,650.00 | 7,170.00 | 6,650.00 | 7,000.00 | 7,000.00 | 428,373 |
| 2025-12-12 | 7,110.00 | 7,110.00 | 6,690.00 | 6,770.00 | 6,770.00 | 498,247 |
| 2025-12-11 | 6,590.00 | 7,300.00 | 6,590.00 | 7,120.00 | 7,120.00 | 1,078,673 |
| 2025-12-10 | 6,790.00 | 6,820.00 | 6,540.00 | 6,590.00 | 6,590.00 | 394,634 |
| 2025-12-09 | 6,820.00 | 6,950.00 | 6,680.00 | 6,820.00 | 6,820.00 | 510,970 |
| 2025-12-08 | 6,800.00 | 7,230.00 | 6,490.00 | 6,820.00 | 6,820.00 | 829,011 |
| 2025-12-05 | 6,750.00 | 6,960.00 | 6,640.00 | 6,780.00 | 6,780.00 | 961,210 |
| 2025-12-04 | 7,600.00 | 7,670.00 | 6,710.00 | 6,780.00 | 6,780.00 | 1,935,902 |
| 2025-12-03 | 8,530.00 | 8,610.00 | 7,440.00 | 7,630.00 | 7,630.00 | 2,100,133 |
| 2025-12-02 | 7,170.00 | 8,940.00 | 7,000.00 | 8,500.00 | 8,500.00 | 4,235,282 |
| 2025-12-01 | 6,370.00 | 7,480.00 | 6,340.00 | 7,200.00 | 7,200.00 | 2,203,941 |
| 2025-11-28 | 6,000.00 | 6,370.00 | 5,900.00 | 6,260.00 | 6,260.00 | 772,175 |
| 2025-11-27 | 5,570.00 | 6,290.00 | 5,520.00 | 5,900.00 | 5,900.00 | 847,165 |
| 2025-11-26 | 5,520.00 | 5,680.00 | 5,460.00 | 5,560.00 | 5,560.00 | 145,761 |
| 2025-11-25 | 5,390.00 | 5,490.00 | 5,190.00 | 5,490.00 | 5,490.00 | 163,690 |
| 2025-11-24 | 5,510.00 | 5,510.00 | 5,110.00 | 5,270.00 | 5,270.00 | 161,961 |
| 2025-11-21 | 5,440.00 | 5,660.00 | 5,210.00 | 5,330.00 | 5,330.00 | 233,109 |
| 2025-11-20 | 5,450.00 | 5,700.00 | 5,200.00 | 5,660.00 | 5,660.00 | 265,455 |
| 2025-11-19 | 5,540.00 | 5,550.00 | 5,260.00 | 5,450.00 | 5,450.00 | 173,862 |
| 2025-11-18 | 5,500.00 | 5,640.00 | 5,320.00 | 5,540.00 | 5,540.00 | 255,231 |
| 2025-11-17 | 5,500.00 | 5,520.00 | 5,060.00 | 5,520.00 | 5,520.00 | 177,080 |
| 2025-11-14 | 5,500.00 | 5,980.00 | 5,430.00 | 5,460.00 | 5,460.00 | 481,096 |
| 2025-11-13 | 5,100.00 | 5,800.00 | 5,050.00 | 5,550.00 | 5,550.00 | 944,404 |
| 2025-11-12 | 4,900.00 | 5,160.00 | 4,820.00 | 5,100.00 | 5,100.00 | 263,807 |
| 2025-11-11 | 4,915.00 | 5,060.00 | 4,890.00 | 4,890.00 | 4,890.00 | 145,465 |
| 2025-11-10 | 4,880.00 | 5,050.00 | 4,850.00 | 4,960.00 | 4,960.00 | 108,741 |
| 2025-11-07 | 4,995.00 | 4,995.00 | 4,840.00 | 4,880.00 | 4,880.00 | 164,343 |
| 2025-11-06 | 5,050.00 | 5,130.00 | 4,980.00 | 4,995.00 | 4,995.00 | 142,478 |
| 2025-11-05 | 5,150.00 | 5,150.00 | 4,805.00 | 5,030.00 | 5,030.00 | 217,183 |
| 2025-11-04 | 5,080.00 | 5,250.00 | 5,010.00 | 5,150.00 | 5,150.00 | 168,709 |
| 2025-11-03 | 5,240.00 | 5,410.00 | 5,030.00 | 5,060.00 | 5,060.00 | 236,263 |
| 2025-10-31 | 5,050.00 | 5,400.00 | 5,020.00 | 5,300.00 | 5,300.00 | 359,391 |
| 2025-10-30 | 5,300.00 | 5,450.00 | 4,990.00 | 5,000.00 | 5,000.00 | 290,236 |
| 2025-10-29 | 5,380.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,300.00 | 145,035 |
| 2025-10-28 | 5,240.00 | 5,420.00 | 5,200.00 | 5,290.00 | 5,290.00 | 273,142 |
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.