Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,810.00 | 5,920.00 | 5,730.00 | 5,770.00 | 3,846.67 | 83,527 |
| 2022-05-17 | 5,740.00 | 5,800.00 | 5,700.00 | 5,760.00 | 3,840.00 | 110,784 |
| 2022-05-16 | 6,020.00 | 6,030.00 | 5,740.00 | 5,770.00 | 3,846.67 | 250,621 |
| 2022-05-13 | 6,360.00 | 6,360.00 | 5,900.00 | 5,990.00 | 3,993.34 | 404,374 |
| 2022-05-12 | 6,080.00 | 6,530.00 | 6,080.00 | 6,300.00 | 4,200.00 | 530,773 |
| 2022-05-11 | 6,000.00 | 6,150.00 | 6,000.00 | 6,070.00 | 4,046.67 | 102,853 |
| 2022-05-10 | 6,070.00 | 6,090.00 | 5,830.00 | 6,070.00 | 4,046.67 | 112,095 |
| 2022-05-09 | 6,270.00 | 6,300.00 | 6,060.00 | 6,080.00 | 4,053.34 | 154,437 |
| 2022-05-06 | 6,430.00 | 6,460.00 | 6,200.00 | 6,270.00 | 4,180.00 | 195,196 |
| 2022-05-04 | 6,340.00 | 6,470.00 | 6,240.00 | 6,430.00 | 4,286.67 | 148,209 |
| 2022-05-03 | 6,530.00 | 6,550.00 | 6,350.00 | 6,370.00 | 4,246.67 | 211,450 |
| 2022-05-02 | 6,410.00 | 6,560.00 | 6,290.00 | 6,540.00 | 4,360.00 | 160,353 |
| 2022-04-29 | 6,570.00 | 6,570.00 | 6,380.00 | 6,450.00 | 4,300.00 | 248,473 |
| 2022-04-28 | 6,250.00 | 6,540.00 | 6,250.00 | 6,500.00 | 4,333.34 | 440,263 |
| 2022-04-27 | 6,110.00 | 6,310.00 | 6,080.00 | 6,240.00 | 4,160.00 | 157,242 |
| 2022-04-26 | 6,060.00 | 6,360.00 | 6,040.00 | 6,220.00 | 4,146.67 | 418,209 |
| 2022-04-25 | 5,980.00 | 6,200.00 | 5,960.00 | 6,060.00 | 4,040.00 | 261,099 |
| 2022-04-22 | 6,050.00 | 6,180.00 | 6,010.00 | 6,070.00 | 4,046.67 | 127,800 |
| 2022-04-21 | 6,040.00 | 6,150.00 | 5,970.00 | 6,120.00 | 4,080.00 | 180,840 |
| 2022-04-20 | 5,960.00 | 6,070.00 | 5,900.00 | 6,040.00 | 4,026.67 | 206,862 |
| 2022-04-19 | 5,720.00 | 6,030.00 | 5,710.00 | 5,940.00 | 3,960.00 | 320,400 |
| 2022-04-18 | 5,750.00 | 5,810.00 | 5,680.00 | 5,720.00 | 3,813.34 | 123,214 |
| 2022-04-15 | 5,890.00 | 5,890.00 | 5,740.00 | 5,830.00 | 3,886.67 | 154,960 |
| 2022-04-14 | 6,010.00 | 6,070.00 | 5,880.00 | 5,950.00 | 3,966.67 | 164,013 |
| 2022-04-13 | 5,620.00 | 6,100.00 | 5,550.00 | 6,000.00 | 4,000.00 | 1,096,981 |
| 2022-04-12 | 5,400.00 | 5,670.00 | 5,140.00 | 5,580.00 | 3,720.00 | 244,693 |
| 2022-04-11 | 5,570.00 | 5,570.00 | 5,420.00 | 5,420.00 | 3,613.34 | 137,551 |
| 2022-04-08 | 5,440.00 | 5,580.00 | 5,380.00 | 5,490.00 | 3,660.00 | 118,026 |
| 2022-04-07 | 5,550.00 | 5,550.00 | 5,300.00 | 5,450.00 | 3,633.34 | 65,793 |
| 2022-04-06 | 5,530.00 | 5,600.00 | 5,470.00 | 5,550.00 | 3,700.00 | 52,795 |
| 2022-04-05 | 5,520.00 | 5,550.00 | 5,450.00 | 5,530.00 | 3,686.67 | 26,989 |
| 2022-04-04 | 5,510.00 | 5,530.00 | 5,460.00 | 5,510.00 | 3,673.34 | 28,848 |
| 2022-04-01 | 5,520.00 | 5,540.00 | 5,400.00 | 5,510.00 | 3,673.34 | 64,482 |
| 2022-03-31 | 5,530.00 | 5,580.00 | 5,470.00 | 5,540.00 | 3,693.34 | 57,750 |
| 2022-03-30 | 5,550.00 | 5,600.00 | 5,460.00 | 5,540.00 | 3,693.34 | 32,491 |
| 2022-03-29 | 5,470.00 | 5,550.00 | 5,420.00 | 5,530.00 | 3,686.67 | 49,170 |
| 2022-03-28 | 5,570.00 | 5,600.00 | 5,470.00 | 5,520.00 | 3,680.00 | 35,373 |
| 2022-03-25 | 5,600.00 | 5,610.00 | 5,510.00 | 5,570.00 | 3,713.34 | 47,986 |
| 2022-03-24 | 5,510.00 | 5,580.00 | 5,450.00 | 5,550.00 | 3,700.00 | 44,436 |
| 2022-03-23 | 5,540.00 | 5,570.00 | 5,490.00 | 5,540.00 | 3,693.34 | 76,792 |
| 2022-03-22 | 5,480.00 | 5,550.00 | 5,400.00 | 5,520.00 | 3,680.00 | 70,879 |
| 2022-03-21 | 5,410.00 | 5,550.00 | 5,370.00 | 5,500.00 | 3,666.67 | 91,018 |
| 2022-03-18 | 5,340.00 | 5,430.00 | 5,290.00 | 5,410.00 | 3,606.67 | 49,482 |
| 2022-03-17 | 5,210.00 | 5,350.00 | 5,210.00 | 5,340.00 | 3,560.00 | 127,954 |
| 2022-03-16 | 5,160.00 | 5,170.00 | 5,100.00 | 5,160.00 | 3,440.00 | 30,571 |
| 2022-03-15 | 5,170.00 | 5,170.00 | 5,040.00 | 5,110.00 | 3,406.67 | 34,507 |
| 2022-03-14 | 5,220.00 | 5,250.00 | 5,120.00 | 5,170.00 | 3,446.67 | 20,251 |
| 2022-03-11 | 5,200.00 | 5,220.00 | 5,150.00 | 5,200.00 | 3,466.67 | 26,002 |
| 2022-03-10 | 5,120.00 | 5,200.00 | 5,090.00 | 5,170.00 | 3,446.67 | 23,470 |
| 2022-03-08 | 5,080.00 | 5,090.00 | 5,000.00 | 5,070.00 | 3,380.00 | 90,408 |
| 2022-03-07 | 5,190.00 | 5,190.00 | 5,050.00 | 5,140.00 | 3,426.67 | 28,527 |
| 2022-03-04 | 5,220.00 | 5,230.00 | 5,150.00 | 5,200.00 | 3,466.67 | 19,840 |
| 2022-03-03 | 5,180.00 | 5,260.00 | 5,140.00 | 5,230.00 | 3,486.67 | 35,524 |
| 2022-03-02 | 5,110.00 | 5,190.00 | 5,090.00 | 5,140.00 | 3,426.67 | 55,803 |
| 2022-02-28 | 5,140.00 | 5,170.00 | 5,050.00 | 5,130.00 | 3,420.00 | 35,632 |
| 2022-02-25 | 5,200.00 | 5,220.00 | 5,020.00 | 5,140.00 | 3,426.67 | 46,165 |
| 2022-02-24 | 5,260.00 | 5,290.00 | 5,010.00 | 5,120.00 | 3,413.34 | 59,427 |
| 2022-02-23 | 5,210.00 | 5,320.00 | 5,210.00 | 5,250.00 | 3,500.00 | 26,104 |
| 2022-02-22 | 5,320.00 | 5,320.00 | 5,180.00 | 5,220.00 | 3,480.00 | 49,332 |
| 2022-02-21 | 5,330.00 | 5,360.00 | 5,220.00 | 5,350.00 | 3,566.67 | 24,714 |
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.