Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,770.00 | 5,990.00 | 5,750.00 | 5,920.00 | 5,920.00 | 1,754,384 |
| 2024-04-25 | 5,650.00 | 5,910.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1,197,177 |
| 2024-04-24 | 5,750.00 | 5,940.00 | 5,690.00 | 5,770.00 | 5,770.00 | 1,614,384 |
| 2024-04-23 | 5,770.00 | 6,250.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,429,476 |
| 2024-04-22 | 5,580.00 | 5,740.00 | 5,470.00 | 5,670.00 | 5,670.00 | 1,342,163 |
| 2024-04-19 | 5,790.00 | 5,840.00 | 5,400.00 | 5,620.00 | 5,620.00 | 2,410,381 |
| 2024-04-18 | 5,290.00 | 5,940.00 | 5,120.00 | 5,850.00 | 5,850.00 | 4,721,794 |
| 2024-04-17 | 5,030.00 | 5,790.00 | 5,010.00 | 5,340.00 | 5,340.00 | 11,776,540 |
| 2024-04-16 | 5,210.00 | 5,310.00 | 4,860.00 | 4,930.00 | 4,930.00 | 1,367,445 |
| 2024-04-15 | 5,020.00 | 5,220.00 | 4,990.00 | 5,170.00 | 5,170.00 | 850,694 |
| 2024-04-12 | 5,270.00 | 5,400.00 | 5,110.00 | 5,150.00 | 5,150.00 | 995,170 |
| 2024-04-11 | 4,820.00 | 5,440.00 | 4,800.00 | 5,220.00 | 5,220.00 | 2,962,918 |
| 2024-04-09 | 5,500.00 | 5,500.00 | 4,955.00 | 4,970.00 | 4,970.00 | 2,705,918 |
| 2024-04-08 | 5,610.00 | 6,200.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,756,524 |
| 2024-04-05 | 5,810.00 | 5,880.00 | 5,510.00 | 5,600.00 | 5,600.00 | 2,199,063 |
| 2024-04-04 | 6,290.00 | 6,380.00 | 6,010.00 | 6,010.00 | 6,010.00 | 2,552,800 |
| 2024-04-03 | 6,150.00 | 6,500.00 | 5,890.00 | 6,280.00 | 6,280.00 | 7,813,719 |
| 2024-04-02 | 6,180.00 | 6,780.00 | 5,910.00 | 6,300.00 | 6,300.00 | 11,013,070 |
| 2024-04-01 | 5,880.00 | 6,310.00 | 5,750.00 | 5,960.00 | 5,960.00 | 5,455,031 |
| 2024-03-29 | 6,380.00 | 6,880.00 | 5,770.00 | 5,860.00 | 5,860.00 | 24,041,881 |
| 2024-03-28 | 5,440.00 | 6,200.00 | 5,220.00 | 5,640.00 | 5,640.00 | 17,820,490 |
| 2024-03-27 | 5,250.00 | 5,600.00 | 5,140.00 | 5,370.00 | 5,370.00 | 2,285,046 |
| 2024-03-26 | 5,150.00 | 5,320.00 | 5,020.00 | 5,270.00 | 5,270.00 | 1,313,458 |
| 2024-03-25 | 5,230.00 | 5,360.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1,086,159 |
| 2024-03-22 | 5,410.00 | 5,450.00 | 5,180.00 | 5,230.00 | 5,230.00 | 1,140,548 |
| 2024-03-21 | 5,670.00 | 5,880.00 | 5,260.00 | 5,280.00 | 5,280.00 | 4,511,826 |
| 2024-03-20 | 5,480.00 | 5,810.00 | 5,250.00 | 5,500.00 | 5,500.00 | 6,067,442 |
| 2024-03-19 | 5,610.00 | 5,670.00 | 5,340.00 | 5,490.00 | 5,490.00 | 3,414,668 |
| 2024-03-18 | 6,010.00 | 6,060.00 | 5,590.00 | 5,700.00 | 5,700.00 | 6,357,799 |
| 2024-03-15 | 4,705.00 | 6,050.00 | 4,700.00 | 5,910.00 | 5,910.00 | 31,252,430 |
| 2024-03-14 | 4,840.00 | 4,885.00 | 4,670.00 | 4,690.00 | 4,690.00 | 846,666 |
| 2024-03-13 | 5,120.00 | 5,140.00 | 4,815.00 | 4,890.00 | 4,890.00 | 1,324,889 |
| 2024-03-12 | 5,030.00 | 5,110.00 | 4,905.00 | 5,020.00 | 5,020.00 | 1,415,265 |
| 2024-03-11 | 4,735.00 | 5,140.00 | 4,715.00 | 5,020.00 | 5,020.00 | 1,930,928 |
| 2024-03-08 | 4,850.00 | 5,550.00 | 4,755.00 | 4,890.00 | 4,890.00 | 17,594,840 |
| 2024-03-07 | 4,815.00 | 4,865.00 | 4,670.00 | 4,685.00 | 4,685.00 | 772,980 |
| 2024-03-06 | 4,700.00 | 4,850.00 | 4,660.00 | 4,725.00 | 4,725.00 | 666,480 |
| 2024-03-05 | 4,890.00 | 4,945.00 | 4,750.00 | 4,785.00 | 4,785.00 | 698,194 |
| 2024-03-04 | 4,565.00 | 4,910.00 | 4,565.00 | 4,885.00 | 4,885.00 | 1,346,936 |
| 2024-02-29 | 4,610.00 | 4,635.00 | 4,445.00 | 4,520.00 | 4,520.00 | 920,873 |
| 2024-02-28 | 4,800.00 | 4,895.00 | 4,625.00 | 4,660.00 | 4,660.00 | 988,041 |
| 2024-02-27 | 4,920.00 | 5,030.00 | 4,665.00 | 4,805.00 | 4,805.00 | 1,292,584 |
| 2024-02-26 | 4,805.00 | 5,100.00 | 4,800.00 | 4,920.00 | 4,920.00 | 1,802,227 |
| 2024-02-23 | 4,920.00 | 5,130.00 | 4,755.00 | 4,915.00 | 4,915.00 | 3,355,501 |
| 2024-02-22 | 4,590.00 | 5,340.00 | 4,330.00 | 5,000.00 | 5,000.00 | 16,728,160 |
| 2024-02-21 | 4,290.00 | 4,760.00 | 4,225.00 | 4,455.00 | 4,455.00 | 3,626,989 |
| 2024-02-20 | 4,150.00 | 4,490.00 | 4,065.00 | 4,390.00 | 4,390.00 | 2,282,320 |
| 2024-02-19 | 3,765.00 | 4,305.00 | 3,735.00 | 4,210.00 | 4,210.00 | 3,393,863 |
| 2024-02-16 | 3,900.00 | 3,900.00 | 3,730.00 | 3,795.00 | 3,795.00 | 637,521 |
| 2024-02-15 | 4,040.00 | 4,040.00 | 3,865.00 | 3,890.00 | 3,890.00 | 628,478 |
| 2024-02-14 | 3,735.00 | 4,025.00 | 3,735.00 | 4,020.00 | 4,020.00 | 1,216,548 |
| 2024-02-13 | 3,740.00 | 3,880.00 | 3,680.00 | 3,855.00 | 3,855.00 | 1,291,349 |
| 2024-02-08 | 3,400.00 | 3,950.00 | 3,375.00 | 3,675.00 | 3,675.00 | 2,988,479 |
| 2024-02-07 | 3,590.00 | 3,615.00 | 3,390.00 | 3,390.00 | 3,390.00 | 581,944 |
| 2024-02-06 | 3,430.00 | 3,620.00 | 3,370.00 | 3,590.00 | 3,590.00 | 606,964 |
| 2024-02-05 | 3,570.00 | 3,610.00 | 3,435.00 | 3,445.00 | 3,445.00 | 476,501 |
| 2024-02-02 | 3,575.00 | 3,685.00 | 3,515.00 | 3,545.00 | 3,545.00 | 681,259 |
| 2024-02-01 | 3,630.00 | 3,655.00 | 3,445.00 | 3,535.00 | 3,535.00 | 757,576 |
| 2024-01-31 | 3,740.00 | 3,840.00 | 3,570.00 | 3,625.00 | 3,625.00 | 836,119 |
| 2024-01-30 | 4,000.00 | 4,015.00 | 3,700.00 | 3,825.00 | 3,825.00 | 1,310,359 |
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.