Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,120.00 | 5,120.00 | 5,020.00 | 5,080.00 | 3,386.67 | 95,683 |
| 2022-08-11 | 4,990.00 | 5,110.00 | 4,990.00 | 5,090.00 | 3,393.34 | 180,838 |
| 2022-08-10 | 4,975.00 | 5,000.00 | 4,830.00 | 4,965.00 | 3,310.00 | 229,386 |
| 2022-08-09 | 5,230.00 | 5,240.00 | 4,750.00 | 5,020.00 | 3,346.67 | 293,979 |
| 2022-08-08 | 5,250.00 | 5,280.00 | 5,170.00 | 5,230.00 | 3,486.67 | 165,865 |
| 2022-08-05 | 5,240.00 | 5,290.00 | 5,170.00 | 5,270.00 | 3,513.34 | 171,456 |
| 2022-08-04 | 5,320.00 | 5,400.00 | 5,210.00 | 5,250.00 | 3,500.00 | 260,551 |
| 2022-08-03 | 5,210.00 | 5,520.00 | 5,200.00 | 5,300.00 | 3,533.34 | 1,290,368 |
| 2022-08-02 | 5,210.00 | 5,310.00 | 5,110.00 | 5,250.00 | 3,500.00 | 646,039 |
| 2022-08-01 | 5,280.00 | 5,360.00 | 5,160.00 | 5,210.00 | 3,473.34 | 789,727 |
| 2022-07-29 | 5,400.00 | 5,500.00 | 5,220.00 | 5,440.00 | 3,626.67 | 1,067,249 |
| 2022-07-28 | 5,620.00 | 5,750.00 | 5,390.00 | 5,390.00 | 3,593.34 | 3,073,778 |
| 2022-07-27 | 5,800.00 | 6,310.00 | 5,420.00 | 5,560.00 | 3,706.67 | 18,516,996 |
| 2022-07-26 | 4,115.00 | 5,340.00 | 4,100.00 | 5,340.00 | 3,560.00 | 8,619,147 |
| 2022-07-25 | 4,140.00 | 4,175.00 | 4,005.00 | 4,115.00 | 2,743.33 | 48,460 |
| 2022-07-22 | 4,220.00 | 4,220.00 | 4,120.00 | 4,175.00 | 2,783.33 | 32,259 |
| 2022-07-21 | 4,110.00 | 4,225.00 | 4,045.00 | 4,210.00 | 2,806.67 | 90,346 |
| 2022-07-20 | 4,110.00 | 4,150.00 | 4,065.00 | 4,075.00 | 2,716.67 | 62,359 |
| 2022-07-19 | 4,045.00 | 4,065.00 | 3,940.00 | 4,045.00 | 2,696.67 | 37,251 |
| 2022-07-18 | 3,935.00 | 4,050.00 | 3,935.00 | 4,025.00 | 2,683.33 | 46,684 |
| 2022-07-15 | 3,955.00 | 3,970.00 | 3,830.00 | 3,935.00 | 2,623.33 | 29,974 |
| 2022-07-14 | 3,965.00 | 3,965.00 | 3,870.00 | 3,940.00 | 2,626.67 | 24,187 |
| 2022-07-13 | 3,850.00 | 3,930.00 | 3,795.00 | 3,915.00 | 2,610.00 | 50,103 |
| 2022-07-12 | 3,990.00 | 4,000.00 | 3,800.00 | 3,895.00 | 2,596.67 | 75,610 |
| 2022-07-11 | 4,000.00 | 4,040.00 | 3,975.00 | 3,995.00 | 2,663.33 | 36,277 |
| 2022-07-08 | 4,055.00 | 4,090.00 | 4,000.00 | 4,000.00 | 2,666.67 | 36,723 |
| 2022-07-07 | 3,985.00 | 4,050.00 | 3,980.00 | 4,030.00 | 2,686.67 | 32,263 |
| 2022-07-06 | 4,055.00 | 4,060.00 | 3,915.00 | 3,980.00 | 2,653.33 | 85,119 |
| 2022-07-05 | 3,855.00 | 4,070.00 | 3,855.00 | 4,050.00 | 2,700.00 | 194,154 |
| 2022-07-04 | 4,030.00 | 4,030.00 | 3,770.00 | 3,835.00 | 2,556.67 | 166,039 |
| 2022-07-01 | 4,025.00 | 4,220.00 | 3,850.00 | 4,000.00 | 2,666.67 | 204,159 |
| 2022-06-30 | 4,220.00 | 4,270.00 | 3,990.00 | 4,020.00 | 2,680.00 | 243,924 |
| 2022-06-29 | 4,370.00 | 4,370.00 | 4,220.00 | 4,275.00 | 2,850.00 | 65,746 |
| 2022-06-28 | 4,510.00 | 4,545.00 | 4,340.00 | 4,390.00 | 2,926.67 | 66,787 |
| 2022-06-27 | 4,495.00 | 4,585.00 | 4,485.00 | 4,490.00 | 2,993.33 | 62,161 |
| 2022-06-24 | 4,160.00 | 4,485.00 | 4,115.00 | 4,425.00 | 2,950.00 | 230,775 |
| 2022-06-23 | 4,480.00 | 4,480.00 | 4,120.00 | 4,270.00 | 2,846.67 | 223,741 |
| 2022-06-22 | 4,680.00 | 4,785.00 | 4,310.00 | 4,380.00 | 2,920.00 | 139,143 |
| 2022-06-21 | 4,705.00 | 4,810.00 | 4,700.00 | 4,780.00 | 3,186.67 | 41,784 |
| 2022-06-20 | 5,110.00 | 5,110.00 | 4,715.00 | 4,750.00 | 3,166.67 | 143,655 |
| 2022-06-17 | 5,140.00 | 5,140.00 | 4,920.00 | 5,090.00 | 3,393.34 | 73,474 |
| 2022-06-16 | 5,030.00 | 5,230.00 | 5,020.00 | 5,150.00 | 3,433.34 | 44,064 |
| 2022-06-15 | 5,090.00 | 5,190.00 | 4,980.00 | 5,010.00 | 3,340.00 | 61,300 |
| 2022-06-14 | 5,120.00 | 5,260.00 | 4,995.00 | 5,180.00 | 3,453.34 | 148,279 |
| 2022-06-13 | 5,550.00 | 5,550.00 | 5,270.00 | 5,310.00 | 3,540.00 | 134,469 |
| 2022-06-10 | 5,550.00 | 5,640.00 | 5,550.00 | 5,610.00 | 3,740.00 | 23,556 |
| 2022-06-09 | 5,540.00 | 5,700.00 | 5,530.00 | 5,660.00 | 3,773.34 | 23,748 |
| 2022-06-08 | 5,650.00 | 5,730.00 | 5,550.00 | 5,600.00 | 3,733.34 | 65,305 |
| 2022-06-07 | 5,820.00 | 5,870.00 | 5,670.00 | 5,680.00 | 3,786.67 | 45,285 |
| 2022-06-03 | 5,740.00 | 5,820.00 | 5,660.00 | 5,810.00 | 3,873.34 | 85,495 |
| 2022-06-02 | 5,810.00 | 5,810.00 | 5,660.00 | 5,740.00 | 3,826.67 | 44,949 |
| 2022-05-31 | 5,760.00 | 5,800.00 | 5,600.00 | 5,780.00 | 3,853.34 | 62,620 |
| 2022-05-30 | 5,620.00 | 5,770.00 | 5,610.00 | 5,760.00 | 3,840.00 | 78,717 |
| 2022-05-27 | 5,700.00 | 5,730.00 | 5,500.00 | 5,610.00 | 3,740.00 | 68,572 |
| 2022-05-26 | 5,570.00 | 5,710.00 | 5,560.00 | 5,640.00 | 3,760.00 | 37,834 |
| 2022-05-25 | 5,650.00 | 5,670.00 | 5,370.00 | 5,600.00 | 3,733.34 | 35,310 |
| 2022-05-24 | 5,830.00 | 5,840.00 | 5,600.00 | 5,610.00 | 3,740.00 | 54,220 |
| 2022-05-23 | 6,040.00 | 6,040.00 | 5,700.00 | 5,780.00 | 3,853.34 | 105,720 |
| 2022-05-20 | 5,760.00 | 6,050.00 | 5,750.00 | 5,970.00 | 3,980.00 | 88,378 |
| 2022-05-19 | 5,720.00 | 5,840.00 | 5,320.00 | 5,800.00 | 3,866.67 | 160,621 |
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.