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
2023-02-072,805.002,850.002,805.002,815.002,815.0032,850
2023-02-062,870.002,870.002,805.002,835.002,835.0030,917
2023-02-032,810.002,870.002,790.002,870.002,870.0067,723
2023-02-022,810.002,840.002,790.002,830.002,830.0053,856
2023-02-012,805.002,820.002,775.002,800.002,800.0044,302
2023-01-312,840.002,850.002,775.002,805.002,805.0066,158
2023-01-302,755.002,835.002,720.002,835.002,835.00131,706
2023-01-272,740.002,800.002,740.002,770.002,770.0033,015
2023-01-262,770.002,805.002,730.002,765.002,765.0046,347
2023-01-252,695.002,800.002,695.002,765.002,765.00122,613
2023-01-202,680.002,695.002,600.002,695.002,695.0054,124
2023-01-192,650.002,675.002,590.002,665.002,665.0056,976
2023-01-182,645.002,680.002,595.002,665.002,665.0031,570
2023-01-172,690.002,700.002,610.002,635.002,635.0034,632
2023-01-162,665.002,695.002,630.002,695.002,695.0020,677
2023-01-132,650.002,670.002,640.002,665.002,665.0027,670
2023-01-122,710.002,710.002,640.002,640.002,640.0023,739
2023-01-112,665.002,710.002,625.002,700.002,700.0042,894
2023-01-102,665.002,685.002,635.002,665.002,665.0031,301
2023-01-092,600.002,680.002,600.002,665.002,665.0098,063
2023-01-062,510.002,605.002,500.002,600.002,600.0038,452
2023-01-052,490.002,530.002,475.002,510.002,510.0038,211
2023-01-042,400.002,525.002,390.002,490.002,490.0025,502
2023-01-032,410.002,455.002,340.002,435.002,435.0053,537
2023-01-022,470.002,510.002,410.002,435.002,435.0042,861
2022-12-292,530.002,560.002,450.002,475.002,475.0080,595
2022-12-282,660.002,660.002,575.002,590.002,590.0035,771
2022-12-272,430.002,655.002,430.002,655.002,655.00182,652
2022-12-262,525.002,555.002,475.002,525.002,525.00101,475
2022-12-232,645.002,645.002,515.002,525.002,525.00129,283
2022-12-222,630.002,660.002,595.002,655.002,655.0044,446
2022-12-212,630.002,660.002,595.002,630.002,630.0045,134
2022-12-202,645.002,685.002,600.002,625.002,625.0072,909
2022-12-192,665.002,705.002,615.002,695.002,695.0035,596
2022-12-162,705.002,705.002,620.002,680.002,680.0057,342
2022-12-152,740.002,775.002,710.002,730.002,730.0036,555
2022-12-142,660.002,765.002,640.002,765.002,765.0060,555
2022-12-132,640.002,700.002,585.002,645.002,645.0053,146
2022-12-122,715.002,715.002,605.002,660.002,660.0070,341
2022-12-092,745.002,785.002,640.002,700.002,700.0083,789
2022-12-082,780.002,785.002,690.002,730.002,730.0048,014
2022-12-072,745.002,780.002,700.002,780.002,780.0050,244
2022-12-062,880.002,880.002,750.002,790.002,790.00135,682
2022-12-052,905.002,940.002,810.002,885.002,885.0096,671
2022-12-022,980.002,985.002,925.002,930.002,930.0039,088
2022-12-012,990.003,025.002,950.002,985.002,985.0061,141
2022-11-302,980.002,990.002,940.002,970.002,970.0038,790
2022-11-292,985.003,020.002,965.002,980.002,980.0072,795
2022-11-283,110.003,115.002,985.002,985.002,985.0089,435
2022-11-253,155.003,170.003,090.003,110.003,110.0062,537
2022-11-243,145.003,195.003,035.003,155.003,155.00197,536
2022-11-233,225.003,295.003,200.003,255.003,255.0021,349
2022-11-223,215.003,235.003,200.003,220.003,220.0012,206
2022-11-213,360.003,360.003,220.003,235.003,235.0035,946
2022-11-183,405.003,475.003,360.003,360.003,360.0031,515
2022-11-173,480.003,505.003,380.003,400.003,400.0037,662
2022-11-163,445.003,590.003,440.003,505.003,505.0072,905
2022-11-153,320.003,480.003,315.003,440.003,440.0061,658
2022-11-143,395.003,400.003,325.003,350.003,350.0036,567
2022-11-113,370.003,425.003,255.003,395.003,395.00110,474
← NewerPage 16 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.