Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 200470.KQ stock page

Hisem Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,540.004,550.003,965.004,000.004,000.001,864,110
2024-01-264,700.004,775.004,535.004,535.004,535.001,341,218
2024-01-254,900.005,090.004,770.004,840.004,840.002,757,958
2024-01-244,575.005,190.004,505.004,995.004,995.008,404,645
2024-01-235,230.005,490.004,630.004,630.004,630.0010,992,670
2024-01-224,450.004,530.004,260.004,410.004,410.002,556,609
2024-01-194,500.004,775.004,350.004,365.004,365.004,037,776
2024-01-184,320.004,450.004,265.004,310.004,310.001,329,005
2024-01-174,350.004,540.004,190.004,400.004,400.002,676,913
2024-01-164,260.004,540.004,110.004,230.004,230.003,021,001
2024-01-154,040.004,475.004,005.004,370.004,370.005,322,239
2024-01-124,055.004,100.003,875.003,920.003,920.001,160,569
2024-01-114,140.004,400.004,100.004,155.004,155.002,687,028
2024-01-104,415.004,465.004,055.004,055.004,055.001,991,642
2024-01-093,940.004,920.003,875.004,450.004,450.0016,311,920
2024-01-083,810.003,990.003,690.003,865.003,865.001,706,451
2024-01-053,720.003,800.003,645.003,730.003,730.00651,274
2024-01-043,850.004,010.003,615.003,705.003,705.002,610,577
2024-01-033,510.003,760.003,430.003,760.003,760.002,235,328
2024-01-023,275.003,545.003,255.003,540.003,540.001,128,642
2023-12-283,285.003,325.003,230.003,265.003,265.00396,655
2023-12-273,295.003,360.003,255.003,280.003,280.00505,899
2023-12-263,450.003,475.003,300.003,310.003,310.00718,040
2023-12-223,635.003,735.003,430.003,480.003,480.002,285,076
2023-12-213,500.003,630.003,330.003,630.003,630.002,286,434
2023-12-203,495.003,835.003,475.003,560.003,560.007,756,185
2023-12-192,740.003,560.002,690.003,560.003,560.0014,180,860
2023-12-182,765.002,785.002,720.002,740.002,740.0062,429
2023-12-152,765.002,815.002,710.002,750.002,750.0094,814
2023-12-142,875.002,875.002,740.002,760.002,760.00159,932
2023-12-132,690.002,850.002,655.002,790.002,790.00319,529
2023-12-122,565.002,680.002,540.002,680.002,680.00154,499
2023-12-112,530.002,560.002,525.002,535.002,535.0036,733
2023-12-082,485.002,535.002,485.002,530.002,530.0051,592
2023-12-072,485.002,510.002,450.002,495.002,495.00109,421
2023-12-062,520.002,560.002,495.002,520.002,520.0083,685
2023-12-052,565.002,620.002,490.002,520.002,520.00186,194
2023-12-042,745.002,745.002,580.002,590.002,590.00206,276
2023-12-012,780.002,780.002,685.002,700.002,700.00117,219
2023-11-302,705.002,765.002,685.002,760.002,760.0076,110
2023-11-292,700.002,740.002,640.002,710.002,710.00152,421
2023-11-282,720.002,765.002,665.002,725.002,725.00113,596
2023-11-272,700.002,755.002,645.002,735.002,735.00132,792
2023-11-242,800.002,800.002,695.002,710.002,710.0087,797
2023-11-232,835.002,880.002,730.002,735.002,735.00156,013
2023-11-222,835.002,860.002,800.002,835.002,835.0080,463
2023-11-212,915.002,920.002,840.002,850.002,850.0082,068
2023-11-202,865.002,920.002,860.002,870.002,870.0024,449
2023-11-172,910.002,910.002,825.002,865.002,865.0072,496
2023-11-162,915.002,930.002,860.002,910.002,910.0045,384
2023-11-152,850.002,960.002,850.002,890.002,890.0069,178
2023-11-142,755.002,825.002,755.002,820.002,820.0053,968
2023-11-132,890.002,960.002,710.002,740.002,740.00117,109
2023-11-102,940.002,950.002,850.002,880.002,880.0062,774
2023-11-092,950.002,985.002,920.002,960.002,960.0067,037
2023-11-083,005.003,045.002,950.002,975.002,975.0087,001
2023-11-072,990.003,045.002,920.003,000.003,000.00129,401
2023-11-062,975.003,025.002,920.003,015.003,015.00127,877
2023-11-032,940.002,975.002,900.002,935.002,935.0067,924
2023-11-022,740.002,925.002,740.002,885.002,885.00206,124
← NewerPage 12 of 21 · 1,227 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.