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
2023-11-012,700.002,790.002,690.002,700.002,700.00119,028
2023-10-312,870.002,925.002,650.002,650.002,650.00188,912
2023-10-302,800.002,880.002,800.002,845.002,845.0042,369
2023-10-272,860.002,895.002,780.002,830.002,830.0077,041
2023-10-262,950.002,995.002,820.002,860.002,860.00216,740
2023-10-253,120.003,160.003,030.003,035.003,035.00119,843
2023-10-243,005.003,110.002,935.003,110.003,110.00141,003
2023-10-232,930.003,080.002,930.003,015.003,015.00164,169
2023-10-203,080.003,130.002,955.003,020.003,020.00167,247
2023-10-193,220.003,225.003,050.003,105.003,105.00183,557
2023-10-183,385.003,385.003,250.003,315.003,315.00117,311
2023-10-173,260.003,405.003,260.003,385.003,385.00179,534
2023-10-163,320.003,325.003,180.003,240.003,240.00165,475
2023-10-133,395.003,455.003,300.003,345.003,345.00190,493
2023-10-123,370.003,400.003,300.003,400.003,400.00265,985
2023-10-113,200.003,270.003,145.003,235.003,235.00159,716
2023-10-103,180.003,230.003,100.003,135.003,135.00181,117
2023-10-062,915.003,150.002,915.003,135.003,135.00203,116
2023-10-053,075.003,105.002,930.002,950.002,950.00217,239
2023-10-043,245.003,245.003,025.003,040.003,040.00328,814
2023-09-273,055.003,310.003,055.003,295.003,295.00207,405
2023-09-263,220.003,255.003,130.003,135.003,135.00161,818
2023-09-253,285.003,330.003,215.003,215.003,215.00205,654
2023-09-223,320.003,420.003,295.003,305.003,305.00269,701
2023-09-213,605.003,620.003,400.003,400.003,400.00421,208
2023-09-203,665.003,665.003,560.003,650.003,650.00247,738
2023-09-193,700.003,755.003,555.003,600.003,600.00354,997
2023-09-183,735.003,735.003,615.003,670.003,670.00478,384
2023-09-153,935.003,935.003,750.003,775.003,775.00800,310
2023-09-143,990.004,015.003,800.003,915.003,915.00951,655
2023-09-133,875.004,160.003,865.003,890.003,890.001,604,155
2023-09-123,920.004,045.003,860.003,870.003,870.001,403,676
2023-09-113,860.003,950.003,720.003,880.003,880.001,049,639
2023-09-083,800.003,985.003,720.003,925.003,925.002,295,645
2023-09-073,470.003,760.003,400.003,760.003,760.001,549,138
2023-09-063,520.003,565.003,480.003,535.003,535.00444,104
2023-09-053,640.003,670.003,545.003,545.003,545.00528,012
2023-09-043,600.003,820.003,600.003,610.003,610.001,011,234
2023-09-013,540.003,650.003,505.003,590.003,590.00962,082
2023-08-313,705.003,865.003,590.003,590.003,590.001,990,196
2023-08-303,640.004,370.003,585.003,790.003,790.0017,851,090
2023-08-293,400.003,480.003,345.003,365.003,365.001,845,431
2023-08-283,795.004,085.003,595.003,740.003,740.007,291,628
2023-08-253,075.003,495.003,075.003,320.003,320.001,379,184
2023-08-243,075.003,160.003,060.003,095.003,095.00221,553
2023-08-233,050.003,090.002,995.003,040.003,040.0094,926
2023-08-223,120.003,170.003,035.003,045.003,045.00112,508
2023-08-213,115.003,170.003,085.003,090.003,090.0094,117
2023-08-183,010.003,290.003,010.003,155.003,155.00143,478
2023-08-173,020.003,245.003,005.003,135.003,135.00154,641
2023-08-163,140.003,195.003,000.003,115.003,115.00266,546
2023-08-143,240.003,305.003,165.003,180.003,180.00120,736
2023-08-113,220.003,370.003,220.003,310.003,310.0092,658
2023-08-103,265.003,310.003,105.003,260.003,260.00261,614
2023-08-093,205.003,250.003,175.003,230.003,230.0099,068
2023-08-083,250.003,350.003,190.003,205.003,205.00219,958
2023-08-073,335.003,360.003,205.003,250.003,250.00168,427
2023-08-043,360.003,415.003,290.003,365.003,365.00117,505
2023-08-033,380.003,410.003,290.003,360.003,360.00221,409
2023-08-023,585.003,605.003,380.003,415.003,415.00379,562
← NewerPage 13 of 21 · 1,223 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.