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
2023-08-013,575.003,635.003,535.003,630.003,630.00196,873
2023-07-313,655.003,695.003,560.003,575.003,575.00282,476
2023-07-283,560.003,635.003,505.003,605.003,605.00260,984
2023-07-273,430.003,550.003,430.003,485.003,485.00390,019
2023-07-263,560.003,650.003,310.003,420.003,420.00668,049
2023-07-253,695.003,785.003,535.003,535.003,535.00664,424
2023-07-243,900.003,900.003,660.003,745.003,745.00765,416
2023-07-214,020.004,040.003,860.003,900.003,900.00596,371
2023-07-204,210.004,215.004,095.004,095.004,095.00336,295
2023-07-194,355.004,355.004,030.004,170.004,170.00742,617
2023-07-184,320.004,635.004,200.004,355.004,355.001,883,557
2023-07-174,440.004,485.004,265.004,320.004,320.00639,213
2023-07-144,535.004,710.004,425.004,440.004,440.001,416,188
2023-07-134,155.004,775.004,070.004,555.004,555.003,902,914
2023-07-124,085.004,165.003,990.004,095.004,095.00574,713
2023-07-113,930.004,065.003,900.004,055.004,055.00413,260
2023-07-104,015.004,025.003,880.003,890.003,890.00356,314
2023-07-073,860.004,075.003,860.003,995.003,995.00331,868
2023-07-064,030.004,090.003,885.003,950.003,950.00666,354
2023-07-054,050.004,105.003,980.004,025.004,025.00495,605
2023-07-043,945.004,095.003,900.004,095.004,095.00920,885
2023-07-034,010.004,015.003,855.003,970.003,970.00632,507
2023-06-303,870.003,980.003,740.003,950.003,950.00741,404
2023-06-293,860.003,925.003,750.003,835.003,835.00816,106
2023-06-283,740.003,940.003,605.003,890.003,890.001,585,344
2023-06-273,430.003,695.003,380.003,670.003,670.001,526,111
2023-06-263,260.003,575.003,190.003,460.003,460.00852,061
2023-06-233,285.003,330.003,270.003,290.003,290.0085,314
2023-06-223,230.003,315.003,205.003,315.003,315.0089,051
2023-06-213,360.003,440.003,240.003,270.003,270.00177,979
2023-06-203,400.003,400.003,305.003,335.003,335.00168,730
2023-06-193,425.003,460.003,325.003,375.003,375.00278,988
2023-06-163,460.003,470.003,320.003,405.003,405.00464,139
2023-06-153,210.003,455.003,210.003,410.003,410.00548,209
2023-06-143,355.003,400.003,190.003,210.003,210.00221,268
2023-06-133,235.003,400.003,235.003,325.003,325.00373,159
2023-06-123,260.003,280.003,205.003,210.003,210.00124,847
2023-06-093,270.003,360.003,255.003,260.003,260.00198,761
2023-06-083,235.003,285.003,190.003,260.003,260.00223,520
2023-06-073,355.003,380.003,235.003,280.003,280.00362,677
2023-06-053,530.003,690.003,360.003,405.003,405.00555,147
2023-06-023,390.003,480.003,360.003,435.003,435.001,044,472
2023-06-013,135.003,440.003,070.003,440.003,440.002,667,842
2023-05-313,170.003,210.003,090.003,100.003,100.00289,273
2023-05-303,180.003,330.003,140.003,220.003,220.001,294,068
2023-05-263,140.003,450.002,950.003,060.003,060.002,292,005
2023-05-252,880.002,950.002,845.002,885.002,885.0050,197
2023-05-242,860.002,905.002,840.002,860.002,860.0075,874
2023-05-232,910.002,955.002,885.002,900.002,900.0048,461
2023-05-222,985.003,005.002,910.002,945.002,945.0068,180
2023-05-192,935.003,050.002,890.002,985.002,985.00235,641
2023-05-182,770.002,910.002,770.002,875.002,875.0082,919
2023-05-172,670.002,775.002,670.002,770.002,770.0024,017
2023-05-162,700.002,720.002,670.002,715.002,715.0042,333
2023-05-152,785.002,785.002,660.002,690.002,690.0052,236
2023-05-122,725.002,785.002,710.002,780.002,780.0039,641
2023-05-112,715.002,750.002,685.002,730.002,730.0046,028
2023-05-102,765.002,765.002,700.002,735.002,735.0047,396
2023-05-092,740.002,800.002,725.002,765.002,765.0038,503
2023-05-082,860.002,860.002,755.002,780.002,780.0057,294
← NewerPage 14 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.