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
2023-05-042,810.002,875.002,790.002,820.002,820.0045,427
2023-05-032,710.002,850.002,705.002,850.002,850.0074,178
2023-05-022,720.002,780.002,700.002,765.002,765.0084,296
2023-04-282,710.002,745.002,685.002,725.002,725.0061,593
2023-04-272,655.002,725.002,590.002,710.002,710.0086,110
2023-04-262,700.002,800.002,665.002,670.002,670.00117,870
2023-04-252,750.002,800.002,680.002,740.002,740.00122,034
2023-04-242,830.002,865.002,775.002,780.002,780.0081,053
2023-04-212,880.002,950.002,810.002,865.002,865.00129,203
2023-04-203,070.003,070.002,900.002,910.002,910.00291,943
2023-04-193,065.003,100.003,015.003,070.003,070.0090,976
2023-04-183,190.003,240.003,040.003,040.003,040.00266,223
2023-04-173,090.003,140.003,020.003,140.003,140.00159,420
2023-04-143,100.003,135.003,030.003,105.003,105.0099,223
2023-04-133,100.003,125.003,035.003,085.003,085.00175,032
2023-04-123,205.003,215.003,130.003,140.003,140.0099,155
2023-04-113,095.003,230.003,080.003,205.003,205.00161,714
2023-04-103,180.003,275.003,065.003,100.003,100.00218,203
2023-04-073,160.003,310.003,160.003,275.003,275.00160,054
2023-04-063,285.003,285.003,115.003,130.003,130.00160,309
2023-04-053,280.003,335.003,250.003,255.003,255.00103,027
2023-04-043,390.003,425.003,285.003,310.003,310.00155,758
2023-04-033,475.003,495.003,320.003,370.003,370.00192,414
2023-03-313,500.003,505.003,410.003,410.003,410.00179,539
2023-03-303,560.003,605.003,435.003,500.003,500.00362,636
2023-03-293,450.003,640.003,430.003,500.003,500.00587,264
2023-03-283,265.003,450.003,265.003,380.003,380.00251,011
2023-03-273,380.003,450.003,240.003,295.003,295.00296,744
2023-03-243,160.003,385.003,155.003,315.003,315.00380,570
2023-03-233,180.003,280.003,100.003,100.003,100.00184,661
2023-03-223,245.003,280.003,135.003,255.003,255.00367,507
2023-03-213,360.003,435.003,230.003,245.003,245.00128,359
2023-03-203,290.003,385.003,255.003,385.003,385.00130,120
2023-03-173,365.003,400.003,250.003,300.003,300.00245,499
2023-03-163,250.003,440.003,185.003,345.003,345.00344,805
2023-03-153,025.003,440.003,025.003,250.003,250.00377,068
2023-03-143,160.003,200.003,000.003,010.003,010.00174,968
2023-03-133,300.003,315.003,150.003,205.003,205.00134,309
2023-03-103,435.003,475.003,290.003,290.003,290.00283,848
2023-03-093,730.003,750.003,455.003,525.003,525.00306,419
2023-03-083,710.003,785.003,670.003,735.003,735.00394,186
2023-03-073,765.003,830.003,645.003,825.003,825.00454,431
2023-03-063,530.003,765.003,515.003,765.003,765.00493,493
2023-03-033,590.003,635.003,515.003,530.003,530.00169,158
2023-03-023,590.003,630.003,480.003,575.003,575.00219,275
2023-02-283,650.003,685.003,550.003,575.003,575.00319,259
2023-02-273,560.003,620.003,440.003,565.003,565.00356,149
2023-02-243,565.003,735.003,560.003,570.003,570.00561,101
2023-02-233,660.003,670.003,545.003,595.003,595.00312,612
2023-02-223,595.003,940.003,530.003,650.003,650.001,377,411
2023-02-213,600.003,625.003,530.003,595.003,595.00513,999
2023-02-203,530.003,685.003,460.003,615.003,615.001,341,921
2023-02-173,310.003,665.003,310.003,525.003,525.003,423,055
2023-02-163,000.003,500.002,950.003,330.003,330.005,795,962
2023-02-152,815.003,055.002,795.002,865.002,865.00813,440
2023-02-142,690.002,810.002,685.002,780.002,780.0053,994
2023-02-132,735.002,745.002,675.002,720.002,720.0044,938
2023-02-102,815.002,835.002,735.002,750.002,750.00103,967
2023-02-092,835.002,860.002,815.002,840.002,840.0047,193
2023-02-082,825.002,850.002,755.002,835.002,835.0070,690
← NewerPage 15 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.