Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,410.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | 248,972 |
| 2025-10-24 | 5,400.00 | 5,450.00 | 5,100.00 | 5,300.00 | 5,300.00 | 513,924 |
| 2025-10-23 | 5,510.00 | 5,700.00 | 5,310.00 | 5,420.00 | 5,420.00 | 224,670 |
| 2025-10-22 | 5,680.00 | 5,710.00 | 5,510.00 | 5,580.00 | 5,580.00 | 213,560 |
| 2025-10-21 | 5,530.00 | 5,790.00 | 5,340.00 | 5,680.00 | 5,680.00 | 554,642 |
| 2025-10-20 | 5,580.00 | 5,910.00 | 5,500.00 | 5,530.00 | 5,530.00 | 247,898 |
| 2025-10-17 | 6,020.00 | 6,030.00 | 5,560.00 | 5,560.00 | 5,560.00 | 374,898 |
| 2025-10-16 | 6,100.00 | 6,100.00 | 5,840.00 | 5,890.00 | 5,890.00 | 246,370 |
| 2025-10-15 | 5,910.00 | 6,120.00 | 5,910.00 | 6,020.00 | 6,020.00 | 144,068 |
| 2025-10-14 | 6,030.00 | 6,190.00 | 5,810.00 | 5,910.00 | 5,910.00 | 204,112 |
| 2025-10-13 | 5,950.00 | 6,170.00 | 5,950.00 | 6,030.00 | 6,030.00 | 164,049 |
| 2025-10-10 | 6,150.00 | 6,190.00 | 5,900.00 | 6,060.00 | 6,060.00 | 350,751 |
| 2025-10-02 | 6,290.00 | 6,370.00 | 6,100.00 | 6,130.00 | 6,130.00 | 252,111 |
| 2025-10-01 | 6,190.00 | 6,440.00 | 6,190.00 | 6,330.00 | 6,330.00 | 171,704 |
| 2025-09-30 | 6,610.00 | 6,700.00 | 6,140.00 | 6,150.00 | 6,150.00 | 271,900 |
| 2025-09-29 | 6,350.00 | 6,730.00 | 6,250.00 | 6,610.00 | 6,610.00 | 310,661 |
| 2025-09-26 | 6,450.00 | 6,540.00 | 6,200.00 | 6,210.00 | 6,210.00 | 274,082 |
| 2025-09-25 | 6,560.00 | 6,910.00 | 6,430.00 | 6,500.00 | 6,500.00 | 421,256 |
| 2025-09-24 | 6,630.00 | 7,070.00 | 6,500.00 | 6,650.00 | 6,650.00 | 557,546 |
| 2025-09-23 | 6,700.00 | 6,790.00 | 6,310.00 | 6,730.00 | 6,730.00 | 508,324 |
| 2025-09-22 | 6,320.00 | 6,790.00 | 6,300.00 | 6,750.00 | 6,750.00 | 978,288 |
| 2025-09-19 | 6,350.00 | 6,510.00 | 5,940.00 | 6,170.00 | 6,170.00 | 1,081,723 |
| 2025-09-18 | 5,750.00 | 7,010.00 | 5,650.00 | 6,440.00 | 6,440.00 | 2,251,961 |
| 2025-09-17 | 5,720.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 269,936 |
| 2025-09-16 | 6,170.00 | 6,210.00 | 5,610.00 | 5,690.00 | 5,690.00 | 800,299 |
| 2025-09-15 | 6,130.00 | 6,300.00 | 6,070.00 | 6,170.00 | 6,170.00 | 393,661 |
| 2025-09-12 | 6,490.00 | 6,490.00 | 6,010.00 | 6,120.00 | 6,120.00 | 932,997 |
| 2025-09-11 | 6,380.00 | 6,850.00 | 6,270.00 | 6,490.00 | 6,490.00 | 539,024 |
| 2025-09-10 | 6,670.00 | 6,670.00 | 6,220.00 | 6,380.00 | 6,380.00 | 802,681 |
| 2025-09-09 | 6,800.00 | 7,080.00 | 6,400.00 | 6,670.00 | 6,670.00 | 915,976 |
| 2025-09-08 | 7,330.00 | 7,340.00 | 6,720.00 | 6,950.00 | 6,950.00 | 862,897 |
| 2025-09-05 | 7,540.00 | 7,650.00 | 6,930.00 | 7,330.00 | 7,330.00 | 1,291,823 |
| 2025-09-04 | 6,870.00 | 7,770.00 | 6,830.00 | 7,670.00 | 7,670.00 | 1,747,468 |
| 2025-09-03 | 7,240.00 | 7,320.00 | 6,630.00 | 6,870.00 | 6,870.00 | 1,124,214 |
| 2025-09-02 | 6,600.00 | 7,220.00 | 6,460.00 | 7,180.00 | 7,180.00 | 1,098,977 |
| 2025-09-01 | 5,960.00 | 6,790.00 | 5,900.00 | 6,560.00 | 6,560.00 | 1,364,333 |
| 2025-08-29 | 6,540.00 | 6,540.00 | 5,860.00 | 5,960.00 | 5,960.00 | 1,373,527 |
| 2025-08-28 | 6,090.00 | 6,690.00 | 6,050.00 | 6,540.00 | 6,540.00 | 1,357,075 |
| 2025-08-27 | 5,910.00 | 6,450.00 | 5,800.00 | 6,050.00 | 6,050.00 | 1,159,847 |
| 2025-08-26 | 5,300.00 | 6,590.00 | 5,240.00 | 5,910.00 | 5,910.00 | 3,231,777 |
| 2025-08-25 | 4,840.00 | 5,390.00 | 4,750.00 | 5,300.00 | 5,300.00 | 519,226 |
| 2025-08-22 | 4,810.00 | 4,860.00 | 4,330.00 | 4,850.00 | 4,850.00 | 595,440 |
| 2025-08-21 | 4,610.00 | 4,900.00 | 4,565.00 | 4,810.00 | 4,810.00 | 447,238 |
| 2025-08-20 | 4,355.00 | 4,625.00 | 4,355.00 | 4,605.00 | 4,605.00 | 321,669 |
| 2025-08-19 | 4,160.00 | 4,605.00 | 4,140.00 | 4,410.00 | 4,410.00 | 593,354 |
| 2025-08-18 | 4,155.00 | 4,275.00 | 4,025.00 | 4,250.00 | 4,250.00 | 195,455 |
| 2025-08-14 | 4,030.00 | 4,265.00 | 3,955.00 | 4,160.00 | 4,160.00 | 182,086 |
| 2025-08-13 | 3,945.00 | 4,035.00 | 3,830.00 | 4,030.00 | 4,030.00 | 240,823 |
| 2025-08-12 | 3,940.00 | 4,045.00 | 3,845.00 | 4,000.00 | 4,000.00 | 270,914 |
| 2025-08-11 | 4,135.00 | 4,190.00 | 3,895.00 | 3,920.00 | 3,920.00 | 401,147 |
| 2025-08-08 | 4,140.00 | 4,285.00 | 4,070.00 | 4,180.00 | 4,180.00 | 473,224 |
| 2025-08-07 | 3,615.00 | 4,165.00 | 3,605.00 | 4,110.00 | 4,110.00 | 1,702,817 |
| 2025-08-06 | 3,710.00 | 3,860.00 | 3,615.00 | 3,615.00 | 3,615.00 | 671,465 |
| 2025-08-05 | 3,320.00 | 3,855.00 | 3,320.00 | 3,690.00 | 3,690.00 | 1,527,395 |
| 2025-08-04 | 3,155.00 | 3,380.00 | 3,150.00 | 3,360.00 | 3,360.00 | 271,270 |
| 2025-08-01 | 3,210.00 | 3,285.00 | 3,010.00 | 3,255.00 | 3,255.00 | 239,896 |
| 2025-07-31 | 3,140.00 | 3,325.00 | 3,100.00 | 3,290.00 | 3,290.00 | 350,586 |
| 2025-07-30 | 3,045.00 | 3,325.00 | 3,045.00 | 3,145.00 | 3,145.00 | 546,509 |
| 2025-07-29 | 3,010.00 | 3,105.00 | 2,795.00 | 3,045.00 | 3,045.00 | 252,924 |
| 2025-07-28 | 3,140.00 | 3,195.00 | 2,990.00 | 3,010.00 | 3,010.00 | 197,692 |
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.