Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 3,315.00 | 3,315.00 | 3,180.00 | 3,210.00 | 3,210.00 | 66,818 |
| 2022-11-09 | 3,355.00 | 3,385.00 | 3,300.00 | 3,315.00 | 3,315.00 | 88,825 |
| 2022-11-08 | 3,450.00 | 3,460.00 | 3,350.00 | 3,385.00 | 3,385.00 | 68,959 |
| 2022-11-07 | 3,325.00 | 3,455.00 | 3,305.00 | 3,405.00 | 3,405.00 | 130,444 |
| 2022-11-04 | 3,570.00 | 3,795.00 | 3,220.00 | 3,260.00 | 3,260.00 | 541,909 |
| 2022-11-03 | 4,580.00 | 5,050.00 | 4,565.00 | 5,050.00 | 3,366.67 | 524,047 |
| 2022-11-02 | 4,955.00 | 5,060.00 | 4,680.00 | 4,680.00 | 3,120.00 | 183,646 |
| 2022-11-01 | 4,860.00 | 5,120.00 | 4,860.00 | 5,000.00 | 3,333.33 | 172,269 |
| 2022-10-31 | 4,715.00 | 4,985.00 | 4,715.00 | 4,935.00 | 3,290.00 | 227,194 |
| 2022-10-28 | 4,890.00 | 4,940.00 | 4,715.00 | 4,715.00 | 3,143.33 | 134,938 |
| 2022-10-27 | 4,775.00 | 5,100.00 | 4,775.00 | 4,940.00 | 3,293.33 | 240,667 |
| 2022-10-26 | 4,820.00 | 4,855.00 | 4,705.00 | 4,795.00 | 3,196.67 | 101,763 |
| 2022-10-25 | 4,700.00 | 4,875.00 | 4,700.00 | 4,840.00 | 3,226.67 | 137,472 |
| 2022-10-24 | 4,675.00 | 4,800.00 | 4,650.00 | 4,670.00 | 3,113.33 | 98,688 |
| 2022-10-21 | 4,710.00 | 4,780.00 | 4,610.00 | 4,625.00 | 3,083.33 | 105,621 |
| 2022-10-20 | 4,980.00 | 4,990.00 | 4,735.00 | 4,770.00 | 3,180.00 | 110,862 |
| 2022-10-19 | 5,050.00 | 5,160.00 | 4,900.00 | 4,930.00 | 3,286.67 | 178,659 |
| 2022-10-18 | 4,885.00 | 5,150.00 | 4,870.00 | 5,050.00 | 3,366.67 | 208,521 |
| 2022-10-17 | 4,690.00 | 4,955.00 | 4,635.00 | 4,860.00 | 3,240.00 | 180,805 |
| 2022-10-14 | 5,600.00 | 5,990.00 | 4,705.00 | 4,705.00 | 3,136.67 | 3,767,614 |
| 2022-10-13 | 4,945.00 | 5,280.00 | 4,945.00 | 5,100.00 | 3,400.00 | 311,962 |
| 2022-10-12 | 4,805.00 | 5,120.00 | 4,805.00 | 4,940.00 | 3,293.33 | 266,425 |
| 2022-10-11 | 5,010.00 | 5,010.00 | 4,785.00 | 4,805.00 | 3,203.33 | 90,852 |
| 2022-10-07 | 4,985.00 | 5,130.00 | 4,985.00 | 5,040.00 | 3,360.00 | 74,731 |
| 2022-10-06 | 4,780.00 | 5,110.00 | 4,780.00 | 5,050.00 | 3,366.67 | 114,403 |
| 2022-10-05 | 4,760.00 | 4,845.00 | 4,685.00 | 4,820.00 | 3,213.33 | 94,464 |
| 2022-10-04 | 4,430.00 | 4,820.00 | 4,430.00 | 4,735.00 | 3,156.67 | 121,272 |
| 2022-09-30 | 4,170.00 | 4,585.00 | 4,090.00 | 4,385.00 | 2,923.33 | 266,541 |
| 2022-09-29 | 4,420.00 | 4,520.00 | 4,180.00 | 4,190.00 | 2,793.33 | 145,162 |
| 2022-09-28 | 4,625.00 | 4,685.00 | 4,305.00 | 4,395.00 | 2,930.00 | 253,951 |
| 2022-09-27 | 4,400.00 | 4,800.00 | 4,400.00 | 4,670.00 | 3,113.33 | 295,675 |
| 2022-09-26 | 4,790.00 | 4,960.00 | 4,540.00 | 4,550.00 | 3,033.33 | 296,232 |
| 2022-09-23 | 5,070.00 | 5,130.00 | 4,945.00 | 4,965.00 | 3,310.00 | 131,118 |
| 2022-09-22 | 5,140.00 | 5,150.00 | 4,985.00 | 5,130.00 | 3,420.00 | 133,705 |
| 2022-09-21 | 5,250.00 | 5,250.00 | 5,120.00 | 5,140.00 | 3,426.67 | 81,783 |
| 2022-09-20 | 5,090.00 | 5,240.00 | 5,090.00 | 5,230.00 | 3,486.67 | 110,080 |
| 2022-09-19 | 5,260.00 | 5,350.00 | 5,050.00 | 5,090.00 | 3,393.34 | 211,794 |
| 2022-09-16 | 5,370.00 | 5,460.00 | 5,260.00 | 5,260.00 | 3,506.67 | 193,243 |
| 2022-09-15 | 5,490.00 | 5,750.00 | 5,400.00 | 5,460.00 | 3,640.00 | 413,812 |
| 2022-09-14 | 5,250.00 | 5,460.00 | 5,180.00 | 5,400.00 | 3,600.00 | 528,201 |
| 2022-09-13 | 5,350.00 | 5,430.00 | 5,250.00 | 5,360.00 | 3,573.34 | 284,007 |
| 2022-09-08 | 5,270.00 | 5,420.00 | 5,270.00 | 5,350.00 | 3,566.67 | 93,507 |
| 2022-09-07 | 5,250.00 | 5,360.00 | 5,240.00 | 5,300.00 | 3,533.34 | 99,936 |
| 2022-09-06 | 5,190.00 | 5,320.00 | 5,190.00 | 5,300.00 | 3,533.34 | 81,352 |
| 2022-09-05 | 5,340.00 | 5,440.00 | 5,210.00 | 5,240.00 | 3,493.34 | 139,303 |
| 2022-09-02 | 5,390.00 | 5,580.00 | 5,290.00 | 5,340.00 | 3,560.00 | 186,186 |
| 2022-09-01 | 5,400.00 | 5,540.00 | 5,350.00 | 5,390.00 | 3,593.34 | 172,570 |
| 2022-08-31 | 5,510.00 | 5,640.00 | 5,340.00 | 5,520.00 | 3,680.00 | 424,743 |
| 2022-08-30 | 5,350.00 | 5,480.00 | 5,340.00 | 5,420.00 | 3,613.34 | 209,382 |
| 2022-08-29 | 5,180.00 | 5,440.00 | 5,140.00 | 5,390.00 | 3,593.34 | 200,493 |
| 2022-08-26 | 5,160.00 | 5,450.00 | 5,130.00 | 5,350.00 | 3,566.67 | 312,294 |
| 2022-08-25 | 5,020.00 | 5,160.00 | 4,990.00 | 5,130.00 | 3,420.00 | 663,633 |
| 2022-08-24 | 4,925.00 | 5,050.00 | 4,920.00 | 4,990.00 | 3,326.67 | 177,177 |
| 2022-08-23 | 5,050.00 | 5,110.00 | 4,900.00 | 4,925.00 | 3,283.33 | 170,716 |
| 2022-08-22 | 5,320.00 | 5,330.00 | 5,130.00 | 5,170.00 | 3,446.67 | 184,200 |
| 2022-08-19 | 5,120.00 | 5,450.00 | 5,120.00 | 5,320.00 | 3,546.67 | 717,988 |
| 2022-08-18 | 5,120.00 | 5,180.00 | 5,030.00 | 5,140.00 | 3,426.67 | 102,375 |
| 2022-08-17 | 5,150.00 | 5,230.00 | 5,030.00 | 5,190.00 | 3,460.00 | 129,013 |
| 2022-08-16 | 5,120.00 | 5,190.00 | 5,080.00 | 5,170.00 | 3,446.67 | 98,749 |
| 2022-08-12 | 5,120.00 | 5,120.00 | 5,020.00 | 5,080.00 | 3,386.67 | 95,683 |
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.