Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,100.00 | 5,240.00 | 5,010.00 | 5,020.00 | 5,020.00 | 916,993 |
| 2024-07-24 | 5,000.00 | 5,360.00 | 4,980.00 | 5,360.00 | 5,360.00 | 809,107 |
| 2024-07-23 | 4,995.00 | 5,110.00 | 4,925.00 | 5,070.00 | 5,070.00 | 645,242 |
| 2024-07-22 | 4,990.00 | 5,000.00 | 4,590.00 | 4,895.00 | 4,895.00 | 1,329,477 |
| 2024-07-19 | 5,100.00 | 5,210.00 | 5,010.00 | 5,050.00 | 5,050.00 | 577,207 |
| 2024-07-18 | 5,180.00 | 5,300.00 | 4,860.00 | 5,240.00 | 5,240.00 | 1,715,877 |
| 2024-07-17 | 6,000.00 | 6,050.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1,684,785 |
| 2024-07-16 | 6,060.00 | 6,240.00 | 5,960.00 | 6,010.00 | 6,010.00 | 642,674 |
| 2024-07-15 | 6,050.00 | 6,050.00 | 5,860.00 | 6,020.00 | 6,020.00 | 517,459 |
| 2024-07-12 | 6,170.00 | 6,200.00 | 5,960.00 | 5,980.00 | 5,980.00 | 728,405 |
| 2024-07-11 | 6,260.00 | 6,360.00 | 6,120.00 | 6,190.00 | 6,190.00 | 1,235,072 |
| 2024-07-10 | 6,260.00 | 6,450.00 | 6,040.00 | 6,220.00 | 6,220.00 | 1,653,954 |
| 2024-07-09 | 6,090.00 | 6,260.00 | 6,020.00 | 6,240.00 | 6,240.00 | 1,210,256 |
| 2024-07-08 | 5,930.00 | 6,110.00 | 5,930.00 | 6,020.00 | 6,020.00 | 539,028 |
| 2024-07-05 | 6,070.00 | 6,130.00 | 5,880.00 | 5,880.00 | 5,880.00 | 763,167 |
| 2024-07-04 | 6,080.00 | 6,100.00 | 5,860.00 | 5,950.00 | 5,950.00 | 942,376 |
| 2024-07-03 | 6,200.00 | 6,230.00 | 6,010.00 | 6,020.00 | 6,020.00 | 723,729 |
| 2024-07-02 | 6,080.00 | 6,310.00 | 6,010.00 | 6,040.00 | 6,040.00 | 1,066,772 |
| 2024-07-01 | 6,290.00 | 6,370.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,227,290 |
| 2024-06-28 | 6,370.00 | 6,410.00 | 6,250.00 | 6,290.00 | 6,290.00 | 1,509,511 |
| 2024-06-27 | 6,010.00 | 6,380.00 | 5,960.00 | 6,300.00 | 6,300.00 | 2,264,345 |
| 2024-06-26 | 6,170.00 | 6,200.00 | 6,010.00 | 6,030.00 | 6,030.00 | 806,013 |
| 2024-06-25 | 5,990.00 | 6,150.00 | 5,890.00 | 6,140.00 | 6,140.00 | 1,006,107 |
| 2024-06-24 | 5,880.00 | 6,080.00 | 5,810.00 | 6,080.00 | 6,080.00 | 879,424 |
| 2024-06-21 | 6,050.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | 968,695 |
| 2024-06-20 | 6,200.00 | 6,360.00 | 6,060.00 | 6,090.00 | 6,090.00 | 891,645 |
| 2024-06-19 | 6,380.00 | 6,460.00 | 6,170.00 | 6,180.00 | 6,180.00 | 2,768,543 |
| 2024-06-18 | 6,060.00 | 6,210.00 | 6,000.00 | 6,130.00 | 6,130.00 | 1,167,938 |
| 2024-06-17 | 6,090.00 | 6,120.00 | 5,960.00 | 5,980.00 | 5,980.00 | 947,385 |
| 2024-06-14 | 6,230.00 | 6,270.00 | 5,920.00 | 6,090.00 | 6,090.00 | 1,887,548 |
| 2024-06-13 | 6,130.00 | 6,370.00 | 6,130.00 | 6,200.00 | 6,200.00 | 2,474,868 |
| 2024-06-12 | 6,170.00 | 6,190.00 | 6,010.00 | 6,110.00 | 6,110.00 | 1,112,031 |
| 2024-06-11 | 6,360.00 | 6,400.00 | 6,050.00 | 6,100.00 | 6,100.00 | 3,207,521 |
| 2024-06-10 | 6,130.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,728,270 |
| 2024-06-07 | 6,200.00 | 6,320.00 | 6,060.00 | 6,150.00 | 6,150.00 | 2,723,725 |
| 2024-06-05 | 7,030.00 | 7,100.00 | 6,150.00 | 6,260.00 | 6,260.00 | 9,173,141 |
| 2024-06-04 | 5,530.00 | 7,250.00 | 5,520.00 | 7,250.00 | 7,250.00 | 32,313,760 |
| 2024-06-03 | 5,550.00 | 5,670.00 | 5,470.00 | 5,580.00 | 5,580.00 | 472,802 |
| 2024-05-31 | 5,550.00 | 5,710.00 | 5,300.00 | 5,570.00 | 5,570.00 | 669,464 |
| 2024-05-30 | 5,690.00 | 5,790.00 | 5,560.00 | 5,560.00 | 5,560.00 | 694,966 |
| 2024-05-29 | 6,000.00 | 6,140.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,367,154 |
| 2024-05-28 | 5,880.00 | 6,300.00 | 5,790.00 | 5,920.00 | 5,920.00 | 3,570,398 |
| 2024-05-27 | 5,910.00 | 6,010.00 | 5,820.00 | 5,940.00 | 5,940.00 | 1,310,638 |
| 2024-05-24 | 5,950.00 | 6,280.00 | 5,770.00 | 5,850.00 | 5,850.00 | 8,953,300 |
| 2024-05-23 | 5,770.00 | 6,050.00 | 5,540.00 | 5,850.00 | 5,850.00 | 3,050,354 |
| 2024-05-22 | 5,710.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,670.00 | 1,149,418 |
| 2024-05-21 | 5,370.00 | 6,210.00 | 5,150.00 | 5,790.00 | 5,790.00 | 7,482,669 |
| 2024-05-20 | 5,190.00 | 5,350.00 | 5,070.00 | 5,330.00 | 5,330.00 | 531,600 |
| 2024-05-17 | 5,440.00 | 5,530.00 | 5,190.00 | 5,190.00 | 5,190.00 | 704,260 |
| 2024-05-16 | 5,630.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | 442,522 |
| 2024-05-14 | 5,430.00 | 5,630.00 | 5,380.00 | 5,550.00 | 5,550.00 | 672,997 |
| 2024-05-13 | 5,650.00 | 5,750.00 | 5,410.00 | 5,510.00 | 5,510.00 | 623,513 |
| 2024-05-10 | 5,900.00 | 5,900.00 | 5,640.00 | 5,650.00 | 5,650.00 | 777,953 |
| 2024-05-09 | 5,910.00 | 5,940.00 | 5,700.00 | 5,820.00 | 5,820.00 | 961,744 |
| 2024-05-08 | 6,000.00 | 6,230.00 | 5,910.00 | 5,950.00 | 5,950.00 | 1,177,913 |
| 2024-05-07 | 5,780.00 | 6,050.00 | 5,770.00 | 5,970.00 | 5,970.00 | 1,242,250 |
| 2024-05-03 | 5,980.00 | 6,020.00 | 5,660.00 | 5,670.00 | 5,670.00 | 991,010 |
| 2024-05-02 | 6,060.00 | 6,070.00 | 5,900.00 | 5,910.00 | 5,910.00 | 926,531 |
| 2024-04-30 | 5,950.00 | 6,340.00 | 5,870.00 | 6,030.00 | 6,030.00 | 3,951,416 |
| 2024-04-29 | 5,990.00 | 6,140.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1,547,940 |
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.