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%WTI100.45▲ 0.99%
← 084990.KQ stock page

Helixmith Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,650.003,665.003,560.003,650.003,650.0082,473
2024-10-293,630.003,745.003,580.003,625.003,625.00108,800
2024-10-283,545.003,705.003,545.003,665.003,665.0077,419
2024-10-253,655.003,655.003,510.003,525.003,525.0086,452
2024-10-243,620.003,680.003,575.003,625.003,625.0062,884
2024-10-233,770.003,800.003,600.003,625.003,625.0089,710
2024-10-223,755.003,970.003,695.003,715.003,715.00181,838
2024-10-213,840.003,880.003,725.003,815.003,815.00213,986
2024-10-183,505.004,100.003,500.003,925.003,925.001,644,913
2024-10-173,455.003,570.003,400.003,515.003,515.0089,286
2024-10-163,440.003,460.003,385.003,450.003,450.0049,311
2024-10-153,375.003,445.003,355.003,420.003,420.0082,983
2024-10-143,420.003,445.003,330.003,380.003,380.0095,955
2024-10-113,545.003,580.003,400.003,415.003,415.00133,326
2024-10-103,520.003,600.003,450.003,495.003,495.0086,495
2024-10-083,495.003,900.003,445.003,520.003,520.00593,522
2024-10-073,390.003,825.003,360.003,510.003,510.00461,921
2024-10-043,420.003,455.003,380.003,390.003,390.0028,926
2024-10-023,500.003,505.003,400.003,415.003,415.0060,219
2024-09-303,475.003,515.003,455.003,480.003,480.0040,240
2024-09-273,515.003,515.003,450.003,475.003,475.0025,188
2024-09-263,440.003,480.003,430.003,460.003,460.0048,152
2024-09-253,425.003,490.003,385.003,440.003,440.0067,137
2024-09-243,410.003,420.003,365.003,405.003,405.0076,987
2024-09-233,450.003,450.003,375.003,380.003,380.0023,744
2024-09-203,325.003,400.003,325.003,400.003,400.0045,411
2024-09-193,360.003,410.003,305.003,345.003,345.0071,348
2024-09-133,435.003,490.003,335.003,355.003,355.00106,216
2024-09-123,405.003,475.003,385.003,435.003,435.0030,845
2024-09-113,345.003,445.003,340.003,385.003,385.0059,295
2024-09-103,310.003,370.003,310.003,325.003,325.0041,693
2024-09-093,305.003,335.003,265.003,310.003,310.0080,716
2024-09-063,480.003,480.003,305.003,315.003,315.00109,425
2024-09-053,375.003,445.003,360.003,400.003,400.0036,509
2024-09-043,390.003,500.003,390.003,405.003,405.0055,607
2024-09-033,480.003,540.003,470.003,490.003,490.0039,363
2024-09-023,630.003,630.003,495.003,500.003,500.0084,323
2024-08-303,665.003,670.003,610.003,610.003,610.0045,265
2024-08-293,590.003,685.003,470.003,630.003,630.0096,312
2024-08-283,670.003,675.003,545.003,590.003,590.00100,082
2024-08-273,785.003,785.003,630.003,630.003,630.0094,402
2024-08-263,750.003,830.003,675.003,715.003,715.0092,227
2024-08-233,980.003,980.003,730.003,750.003,750.00228,957
2024-08-223,955.004,135.003,890.003,925.003,925.00189,827
2024-08-213,890.004,070.003,885.003,970.003,970.00216,263
2024-08-204,210.004,350.004,070.004,080.004,080.00305,222
2024-08-194,900.004,950.004,270.004,310.004,310.00905,734
2024-08-164,315.004,435.004,305.004,360.004,360.00153,421
2024-08-144,255.004,335.004,185.004,305.004,305.00108,819
2024-08-134,370.004,430.003,995.004,255.004,255.00171,984
2024-08-124,335.004,480.004,295.004,360.004,360.00198,079
2024-08-094,370.004,375.004,135.004,280.004,280.00215,482
2024-08-083,975.004,320.003,950.004,255.004,255.00306,911
2024-08-073,910.004,195.003,910.004,125.004,125.00197,178
2024-08-063,635.003,960.003,635.003,910.003,910.00195,234
2024-08-054,115.004,140.003,635.003,715.003,715.00248,452
2024-08-024,045.004,360.003,980.004,165.004,165.00503,916
2024-08-014,135.004,190.004,035.004,045.004,045.00138,637
2024-07-313,910.004,700.003,845.004,135.004,135.001,349,395
2024-07-304,130.004,210.003,900.003,915.003,915.00260,162
← NewerPage 9 of 21 · 1,229 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.