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%WTI99.07▲ 1.98%
← 084990.KQ stock page

Helixmith Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,610.002,675.002,560.002,625.002,625.0068,664
2025-04-252,755.002,760.002,595.002,615.002,615.00184,491
2025-04-242,720.002,805.002,650.002,760.002,760.00169,349
2025-04-232,600.002,805.002,550.002,740.002,740.00331,078
2025-04-222,420.002,605.002,370.002,595.002,595.00216,272
2025-04-212,400.002,440.002,375.002,420.002,420.0050,857
2025-04-182,370.002,420.002,330.002,400.002,400.0052,783
2025-04-172,300.002,390.002,280.002,355.002,355.0043,541
2025-04-162,375.002,385.002,300.002,300.002,300.0045,394
2025-04-152,355.002,390.002,310.002,375.002,375.0055,682
2025-04-142,270.002,385.002,270.002,360.002,360.0053,243
2025-04-112,280.002,310.002,245.002,270.002,270.0034,198
2025-04-102,380.002,380.002,250.002,280.002,280.0093,994
2025-04-092,180.002,380.002,115.002,380.002,380.0079,641
2025-04-082,190.002,255.002,180.002,200.002,200.0077,981
2025-04-072,365.002,365.002,185.002,185.002,185.00140,056
2025-04-042,335.002,375.002,290.002,365.002,365.0075,484
2025-04-032,335.002,390.002,305.002,335.002,335.0050,919
2025-04-022,385.002,440.002,340.002,360.002,360.0047,711
2025-04-012,330.002,455.002,330.002,360.002,360.0059,857
2025-03-312,360.002,360.002,275.002,360.002,360.0043,094
2025-03-282,360.002,455.002,335.002,360.002,360.0097,931
2025-03-272,375.002,435.002,375.002,405.002,405.0051,166
2025-03-262,340.002,415.002,295.002,405.002,405.0093,404
2025-03-252,375.002,425.002,340.002,340.002,340.0067,852
2025-03-242,400.002,500.002,365.002,375.002,375.0082,608
2025-03-212,535.002,555.002,390.002,390.002,390.00329,627
2025-03-202,530.002,585.002,500.002,555.002,555.0092,894
2025-03-192,525.002,600.002,460.002,550.002,550.00153,405
2025-03-182,265.002,620.002,265.002,530.002,530.00788,996
2025-03-172,280.002,295.002,230.002,280.002,280.0064,526
2025-03-142,320.002,320.002,245.002,280.002,280.0069,123
2025-03-132,310.002,325.002,275.002,300.002,300.0028,643
2025-03-122,290.002,360.002,280.002,300.002,300.0046,649
2025-03-112,230.002,345.002,225.002,290.002,290.0063,254
2025-03-102,350.002,450.002,275.002,290.002,290.00187,394
2025-03-072,420.002,450.002,370.002,380.002,380.0072,915
2025-03-062,500.002,510.002,420.002,440.002,440.0068,778
2025-03-052,480.002,535.002,450.002,485.002,485.0078,399
2025-03-042,410.002,700.002,400.002,480.002,480.00531,346
2025-02-282,470.002,470.002,350.002,350.002,350.00201,937
2025-02-272,465.002,485.002,435.002,440.002,440.0040,850
2025-02-262,490.002,495.002,440.002,485.002,485.0061,229
2025-02-252,475.002,505.002,445.002,475.002,475.0069,411
2025-02-242,400.002,510.002,400.002,505.002,505.0095,892
2025-02-212,405.002,500.002,405.002,430.002,430.0063,169
2025-02-202,440.002,825.002,385.002,435.002,435.00911,288
2025-02-192,425.002,455.002,370.002,400.002,400.00114,233
2025-02-182,515.002,545.002,420.002,425.002,425.00151,829
2025-02-172,480.002,540.002,480.002,515.002,515.0061,727
2025-02-142,575.002,575.002,495.002,515.002,515.00109,173
2025-02-132,555.002,580.002,525.002,545.002,545.0044,627
2025-02-122,580.002,670.002,520.002,575.002,575.0075,782
2025-02-112,565.002,570.002,540.002,565.002,565.0024,882
2025-02-102,585.002,605.002,515.002,565.002,565.0063,108
2025-02-072,680.002,680.002,575.002,605.002,605.0028,586
2025-02-062,680.002,680.002,630.002,680.002,680.0025,443
2025-02-052,630.002,705.002,620.002,680.002,680.0055,318
2025-02-042,510.002,620.002,510.002,615.002,615.0044,987
2025-02-032,570.002,600.002,520.002,535.002,535.0071,459
← NewerPage 7 of 21 · 1,224 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.