Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,380.00 | 5,380.00 | 4,990.00 | 5,090.00 | 5,090.00 | 307,630 |
| 2026-07-15 | 5,290.00 | 5,690.00 | 5,240.00 | 5,600.00 | 5,600.00 | 488,108 |
| 2026-07-14 | 5,180.00 | 5,450.00 | 4,745.00 | 5,040.00 | 5,040.00 | 429,766 |
| 2026-07-13 | 5,760.00 | 6,000.00 | 5,320.00 | 5,320.00 | 5,320.00 | 518,722 |
| 2026-07-10 | 5,360.00 | 5,900.00 | 5,260.00 | 5,750.00 | 5,750.00 | 523,809 |
| 2026-07-09 | 5,220.00 | 5,570.00 | 5,120.00 | 5,240.00 | 5,240.00 | 326,001 |
| 2026-07-08 | 5,610.00 | 5,750.00 | 5,160.00 | 5,250.00 | 5,250.00 | 363,351 |
| 2026-07-07 | 5,920.00 | 6,060.00 | 5,470.00 | 5,720.00 | 5,720.00 | 492,624 |
| 2026-07-06 | 6,270.00 | 6,360.00 | 5,650.00 | 5,920.00 | 5,920.00 | 516,831 |
| 2026-07-03 | 6,480.00 | 6,600.00 | 5,830.00 | 6,270.00 | 6,270.00 | 673,993 |
| 2026-07-02 | 7,550.00 | 7,550.00 | 6,280.00 | 6,300.00 | 6,300.00 | 1,027,714 |
| 2026-07-01 | 8,210.00 | 8,310.00 | 7,640.00 | 7,700.00 | 7,700.00 | 931,093 |
| 2026-06-30 | 8,540.00 | 8,840.00 | 7,990.00 | 8,150.00 | 8,150.00 | 690,516 |
| 2026-06-29 | 8,200.00 | 8,720.00 | 7,900.00 | 8,540.00 | 8,540.00 | 667,173 |
| 2026-06-26 | 8,750.00 | 9,200.00 | 7,960.00 | 8,160.00 | 8,160.00 | 1,082,130 |
| 2026-06-25 | 9,560.00 | 9,710.00 | 8,550.00 | 8,750.00 | 8,750.00 | 785,648 |
| 2026-06-24 | 9,750.00 | 10,010.00 | 8,810.00 | 9,140.00 | 9,140.00 | 1,175,889 |
| 2026-06-23 | 11,200.00 | 11,200.00 | 9,600.00 | 9,720.00 | 9,720.00 | 1,011,447 |
| 2026-06-22 | 10,900.00 | 11,410.00 | 10,620.00 | 11,040.00 | 11,040.00 | 672,024 |
| 2026-06-19 | 12,130.00 | 12,160.00 | 10,600.00 | 11,120.00 | 11,120.00 | 1,238,224 |
| 2026-06-18 | 12,400.00 | 12,570.00 | 11,805.00 | 12,130.00 | 12,130.00 | 724,943 |
| 2026-06-17 | 11,590.00 | 13,100.00 | 11,430.00 | 12,420.00 | 12,420.00 | 1,835,956 |
| 2026-06-16 | 12,150.00 | 12,400.00 | 11,690.00 | 11,780.00 | 11,780.00 | 996,802 |
| 2026-06-15 | 12,900.00 | 12,900.00 | 11,620.00 | 12,150.00 | 12,150.00 | 1,551,420 |
| 2026-06-12 | 10,750.00 | 12,130.00 | 10,500.00 | 11,500.00 | 11,500.00 | 2,736,387 |
| 2026-06-11 | 8,700.00 | 10,410.00 | 8,520.00 | 10,170.00 | 10,170.00 | 1,902,910 |
| 2026-06-10 | 9,760.00 | 9,860.00 | 8,710.00 | 9,140.00 | 9,140.00 | 1,046,513 |
| 2026-06-09 | 8,780.00 | 10,660.00 | 8,370.00 | 9,880.00 | 9,880.00 | 3,670,841 |
| 2026-06-08 | 7,130.00 | 8,910.00 | 7,100.00 | 8,250.00 | 8,250.00 | 1,506,188 |
| 2026-06-05 | 8,300.00 | 8,360.00 | 7,880.00 | 7,900.00 | 7,900.00 | 361,200 |
| 2026-06-04 | 8,350.00 | 8,910.00 | 8,160.00 | 8,360.00 | 8,360.00 | 528,924 |
| 2026-06-02 | 8,180.00 | 8,370.00 | 7,780.00 | 8,200.00 | 8,200.00 | 644,931 |
| 2026-06-01 | 8,300.00 | 8,680.00 | 7,960.00 | 8,380.00 | 8,380.00 | 1,105,331 |
| 2026-05-29 | 9,320.00 | 9,490.00 | 8,310.00 | 8,600.00 | 8,600.00 | 879,923 |
| 2026-05-28 | 10,400.00 | 10,400.00 | 9,010.00 | 9,240.00 | 9,240.00 | 1,522,948 |
| 2026-05-27 | 9,880.00 | 11,000.00 | 9,820.00 | 10,360.00 | 10,360.00 | 3,822,372 |
| 2026-05-26 | 9,010.00 | 9,670.00 | 9,010.00 | 9,520.00 | 9,520.00 | 893,190 |
| 2026-05-22 | 8,260.00 | 9,140.00 | 8,220.00 | 8,990.00 | 8,990.00 | 664,174 |
| 2026-05-21 | 7,830.00 | 8,460.00 | 7,680.00 | 8,180.00 | 8,180.00 | 418,650 |
| 2026-05-20 | 7,630.00 | 7,660.00 | 7,100.00 | 7,580.00 | 7,580.00 | 342,220 |
| 2026-05-19 | 7,730.00 | 7,840.00 | 7,380.00 | 7,630.00 | 7,630.00 | 356,540 |
| 2026-05-18 | 7,690.00 | 7,930.00 | 7,400.00 | 7,730.00 | 7,730.00 | 570,955 |
| 2026-05-15 | 9,080.00 | 9,120.00 | 8,030.00 | 8,230.00 | 8,230.00 | 729,482 |
| 2026-05-14 | 8,600.00 | 9,310.00 | 8,190.00 | 8,810.00 | 8,810.00 | 820,626 |
| 2026-05-13 | 8,790.00 | 8,790.00 | 7,920.00 | 8,570.00 | 8,570.00 | 649,107 |
| 2026-05-12 | 10,000.00 | 10,000.00 | 8,130.00 | 8,840.00 | 8,840.00 | 1,176,997 |
| 2026-05-11 | 10,150.00 | 10,280.00 | 9,730.00 | 10,080.00 | 10,080.00 | 969,215 |
| 2026-05-08 | 9,480.00 | 10,300.00 | 9,120.00 | 9,980.00 | 9,980.00 | 1,236,465 |
| 2026-05-07 | 9,960.00 | 10,250.00 | 9,400.00 | 9,650.00 | 9,650.00 | 1,242,007 |
| 2026-05-06 | 9,200.00 | 10,170.00 | 9,100.00 | 9,760.00 | 9,760.00 | 3,497,683 |
| 2026-05-04 | 8,780.00 | 9,090.00 | 8,770.00 | 8,880.00 | 8,880.00 | 850,845 |
| 2026-04-30 | 8,650.00 | 9,000.00 | 8,530.00 | 8,650.00 | 8,650.00 | 585,850 |
| 2026-04-29 | 8,710.00 | 8,770.00 | 8,410.00 | 8,640.00 | 8,640.00 | 832,993 |
| 2026-04-28 | 9,380.00 | 9,380.00 | 8,710.00 | 8,790.00 | 8,790.00 | 1,212,559 |
| 2026-04-27 | 9,390.00 | 9,660.00 | 8,910.00 | 9,560.00 | 9,560.00 | 1,827,855 |
| 2026-04-24 | 8,050.00 | 9,540.00 | 8,010.00 | 9,320.00 | 9,320.00 | 3,707,456 |
| 2026-04-23 | 8,200.00 | 8,220.00 | 7,790.00 | 8,040.00 | 8,040.00 | 891,061 |
| 2026-04-22 | 7,650.00 | 8,380.00 | 7,400.00 | 8,200.00 | 8,200.00 | 1,666,334 |
| 2026-04-21 | 7,530.00 | 7,880.00 | 7,320.00 | 7,670.00 | 7,670.00 | 1,116,707 |
| 2026-04-20 | 7,170.00 | 7,650.00 | 7,030.00 | 7,400.00 | 7,400.00 | 1,413,493 |
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.