See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 084990.KQ stock page

Helixmith Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,060.003,250.003,027.003,150.003,150.00278,757
2025-07-243,050.003,080.002,975.003,065.003,065.00214,202
2025-07-233,030.003,070.002,995.003,050.003,050.0081,311
2025-07-223,020.003,075.002,960.003,025.003,025.0090,196
2025-07-213,045.003,100.002,980.002,980.002,980.0055,525
2025-07-183,100.003,100.002,990.003,045.003,045.0097,031
2025-07-172,985.003,100.002,950.003,085.003,085.00221,933
2025-07-162,905.002,990.002,850.002,985.002,985.00132,716
2025-07-152,825.002,920.002,795.002,900.002,900.00110,709
2025-07-142,895.002,950.002,820.002,825.002,825.00105,865
2025-07-112,930.002,995.002,900.002,900.002,900.00109,791
2025-07-102,955.002,970.002,910.002,960.002,960.00118,883
2025-07-092,940.002,985.002,920.002,955.002,955.0071,684
2025-07-083,140.003,140.002,870.002,935.002,935.00406,108
2025-07-073,010.003,190.002,995.003,170.003,170.00174,076
2025-07-043,050.003,100.002,965.002,970.002,970.0075,753
2025-07-033,020.003,105.003,020.003,045.003,045.0067,637
2025-07-023,035.003,085.002,940.003,025.003,025.0071,729
2025-07-012,995.003,075.002,985.003,035.003,035.0068,472
2025-06-303,080.003,120.002,975.003,005.003,005.00102,369
2025-06-273,190.003,190.003,025.003,080.003,080.00170,640
2025-06-263,220.003,230.003,135.003,190.003,190.00138,764
2025-06-253,100.003,235.003,030.003,220.003,220.00186,487
2025-06-242,840.003,255.002,840.003,100.003,100.00741,880
2025-06-232,875.002,985.002,800.002,830.002,830.00174,784
2025-06-202,865.002,940.002,825.002,895.002,895.0058,774
2025-06-192,820.002,865.002,770.002,855.002,855.0054,573
2025-06-182,880.002,885.002,800.002,820.002,820.0077,852
2025-06-172,920.002,920.002,835.002,880.002,880.0077,583
2025-06-162,925.002,965.002,820.002,880.002,880.00119,568
2025-06-133,000.003,050.002,905.002,925.002,925.00123,854
2025-06-123,070.003,100.003,005.003,030.003,030.0069,780
2025-06-112,990.003,120.002,965.003,070.003,070.0089,915
2025-06-103,005.003,030.002,935.003,030.003,030.0062,183
2025-06-093,190.003,190.002,920.002,970.002,970.00276,596
2025-06-053,200.003,200.003,110.003,125.003,125.00165,960
2025-06-043,315.003,485.003,135.003,135.003,135.00397,450
2025-06-023,330.003,415.003,215.003,295.003,295.00358,138
2025-05-303,205.003,360.003,175.003,325.003,325.00236,617
2025-05-292,955.003,280.002,940.003,210.003,210.00628,641
2025-05-282,900.003,000.002,830.002,975.002,975.00187,944
2025-05-272,775.003,070.002,775.002,905.002,905.00832,958
2025-05-262,765.002,805.002,710.002,770.002,770.0097,540
2025-05-232,865.002,995.002,745.002,765.002,765.00191,752
2025-05-222,850.002,910.002,740.002,845.002,845.0072,957
2025-05-212,885.002,970.002,830.002,855.002,855.0073,017
2025-05-202,965.003,015.002,880.002,885.002,885.0099,219
2025-05-193,030.003,030.002,850.002,965.002,965.00126,267
2025-05-162,860.003,045.002,855.002,975.002,975.00448,306
2025-05-152,875.002,950.002,755.002,860.002,860.00168,320
2025-05-142,750.002,930.002,730.002,875.002,875.00272,021
2025-05-132,605.002,830.002,595.002,775.002,775.00212,418
2025-05-122,655.002,680.002,540.002,605.002,605.00154,121
2025-05-092,690.002,690.002,605.002,660.002,660.0066,016
2025-05-082,710.002,725.002,590.002,700.002,700.0047,886
2025-05-072,765.002,780.002,660.002,710.002,710.0097,744
2025-05-022,650.002,795.002,650.002,765.002,765.00100,945
2025-04-302,735.002,770.002,640.002,650.002,650.0087,873
2025-04-292,620.002,740.002,595.002,705.002,705.0090,219
2025-04-282,610.002,675.002,560.002,625.002,625.0068,664
← NewerPage 6 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.