Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,300.00 | 5,440.00 | 5,200.00 | 5,370.00 | 3,580.00 | 37,977 |
| 2022-02-17 | 5,340.00 | 5,420.00 | 5,110.00 | 5,330.00 | 3,553.34 | 64,807 |
| 2022-02-16 | 5,320.00 | 5,390.00 | 5,290.00 | 5,340.00 | 3,560.00 | 57,139 |
| 2022-02-15 | 5,250.00 | 5,350.00 | 5,070.00 | 5,230.00 | 3,486.67 | 117,156 |
| 2022-02-14 | 5,500.00 | 5,550.00 | 5,180.00 | 5,250.00 | 3,500.00 | 152,235 |
| 2022-02-11 | 5,630.00 | 5,720.00 | 5,490.00 | 5,600.00 | 3,733.34 | 46,113 |
| 2022-02-10 | 5,720.00 | 5,720.00 | 5,610.00 | 5,640.00 | 3,760.00 | 20,154 |
| 2022-02-09 | 5,580.00 | 5,680.00 | 5,580.00 | 5,670.00 | 3,780.00 | 27,027 |
| 2022-02-08 | 5,590.00 | 5,820.00 | 5,570.00 | 5,610.00 | 3,740.00 | 86,383 |
| 2022-02-07 | 5,630.00 | 5,650.00 | 5,450.00 | 5,600.00 | 3,733.34 | 54,663 |
| 2022-02-04 | 5,590.00 | 5,700.00 | 5,570.00 | 5,630.00 | 3,753.34 | 60,856 |
| 2022-02-03 | 5,430.00 | 5,660.00 | 5,430.00 | 5,600.00 | 3,733.34 | 107,491 |
| 2022-01-28 | 5,140.00 | 5,400.00 | 4,995.00 | 5,400.00 | 3,600.00 | 126,648 |
| 2022-01-27 | 5,480.00 | 5,500.00 | 5,020.00 | 5,100.00 | 3,400.00 | 232,746 |
| 2022-01-26 | 5,550.00 | 5,750.00 | 5,360.00 | 5,440.00 | 3,626.67 | 190,449 |
| 2022-01-25 | 5,920.00 | 5,920.00 | 5,550.00 | 5,620.00 | 3,746.67 | 190,443 |
| 2022-01-24 | 5,850.00 | 5,890.00 | 5,740.00 | 5,860.00 | 3,906.67 | 74,263 |
| 2022-01-21 | 5,950.00 | 5,970.00 | 5,820.00 | 5,930.00 | 3,953.34 | 107,673 |
| 2022-01-20 | 5,910.00 | 6,040.00 | 5,880.00 | 5,970.00 | 3,980.00 | 96,391 |
| 2022-01-19 | 6,000.00 | 6,040.00 | 5,880.00 | 5,940.00 | 3,960.00 | 178,723 |
| 2022-01-18 | 6,090.00 | 6,230.00 | 5,990.00 | 6,030.00 | 4,020.00 | 155,521 |
| 2022-01-17 | 6,210.00 | 6,220.00 | 6,040.00 | 6,160.00 | 4,106.67 | 76,938 |
| 2022-01-14 | 6,220.00 | 6,270.00 | 6,160.00 | 6,210.00 | 4,140.00 | 80,092 |
| 2022-01-13 | 6,390.00 | 6,390.00 | 6,240.00 | 6,280.00 | 4,186.67 | 88,296 |
| 2022-01-12 | 6,190.00 | 6,360.00 | 6,130.00 | 6,350.00 | 4,233.34 | 123,732 |
| 2022-01-11 | 6,270.00 | 6,320.00 | 6,020.00 | 6,160.00 | 4,106.67 | 209,515 |
| 2022-01-10 | 6,300.00 | 6,350.00 | 6,190.00 | 6,260.00 | 4,173.34 | 236,055 |
| 2022-01-07 | 6,260.00 | 6,440.00 | 6,260.00 | 6,380.00 | 4,253.34 | 138,741 |
| 2022-01-06 | 6,200.00 | 6,460.00 | 6,200.00 | 6,280.00 | 4,186.67 | 245,608 |
| 2022-01-05 | 6,390.00 | 6,470.00 | 6,240.00 | 6,300.00 | 4,200.00 | 210,448 |
| 2022-01-04 | 6,560.00 | 6,590.00 | 6,390.00 | 6,460.00 | 4,306.67 | 243,466 |
| 2022-01-03 | 6,560.00 | 6,680.00 | 6,450.00 | 6,550.00 | 4,366.67 | 175,860 |
| 2021-12-30 | 6,310.00 | 6,630.00 | 6,300.00 | 6,560.00 | 4,373.34 | 501,565 |
| 2021-12-29 | 6,330.00 | 6,540.00 | 6,270.00 | 6,390.00 | 4,260.00 | 196,390 |
| 2021-12-28 | 6,300.00 | 6,440.00 | 6,270.00 | 6,330.00 | 4,220.00 | 292,047 |
| 2021-12-27 | 6,340.00 | 6,380.00 | 6,230.00 | 6,330.00 | 4,220.00 | 222,685 |
| 2021-12-24 | 6,380.00 | 6,470.00 | 6,260.00 | 6,340.00 | 4,226.67 | 398,245 |
| 2021-12-23 | 6,250.00 | 6,890.00 | 6,100.00 | 6,400.00 | 4,266.67 | 6,514,141 |
| 2021-12-22 | 6,270.00 | 6,490.00 | 6,130.00 | 6,150.00 | 4,100.00 | 432,919 |
| 2021-12-21 | 5,990.00 | 6,250.00 | 5,830.00 | 6,210.00 | 4,140.00 | 535,497 |
| 2021-12-20 | 6,060.00 | 6,090.00 | 5,850.00 | 5,910.00 | 3,940.00 | 276,915 |
| 2021-12-17 | 5,960.00 | 6,060.00 | 5,920.00 | 6,060.00 | 4,040.00 | 140,010 |
| 2021-12-16 | 6,030.00 | 6,080.00 | 5,970.00 | 6,020.00 | 4,013.34 | 97,842 |
| 2021-12-15 | 6,090.00 | 6,090.00 | 5,980.00 | 6,010.00 | 4,006.67 | 141,718 |
| 2021-12-14 | 6,160.00 | 6,170.00 | 6,030.00 | 6,090.00 | 4,060.00 | 157,009 |
| 2021-12-13 | 6,050.00 | 6,190.00 | 5,950.00 | 6,190.00 | 4,126.67 | 222,352 |
| 2021-12-10 | 6,050.00 | 6,070.00 | 5,980.00 | 6,010.00 | 4,006.67 | 140,413 |
| 2021-12-09 | 6,040.00 | 6,120.00 | 6,020.00 | 6,070.00 | 4,046.67 | 107,794 |
| 2021-12-08 | 6,320.00 | 6,480.00 | 6,010.00 | 6,040.00 | 4,026.67 | 553,074 |
| 2021-12-07 | 6,050.00 | 6,160.00 | 6,020.00 | 6,150.00 | 4,100.00 | 297,609 |
| 2021-12-06 | 6,070.00 | 6,140.00 | 6,000.00 | 6,080.00 | 4,053.34 | 229,365 |
| 2021-12-03 | 6,040.00 | 6,260.00 | 5,970.00 | 6,200.00 | 4,133.34 | 548,671 |
| 2021-12-02 | 5,960.00 | 6,200.00 | 5,820.00 | 6,070.00 | 4,046.67 | 463,243 |
| 2021-12-01 | 5,900.00 | 6,090.00 | 5,720.00 | 6,060.00 | 4,040.00 | 745,315 |
| 2021-11-30 | 5,900.00 | 6,830.00 | 5,900.00 | 6,010.00 | 4,006.67 | 8,807,997 |
| 2021-11-29 | 5,710.00 | 6,000.00 | 5,710.00 | 5,830.00 | 3,886.67 | 418,905 |
| 2021-11-26 | 6,320.00 | 6,340.00 | 5,990.00 | 5,990.00 | 3,993.34 | 445,846 |
| 2021-11-25 | 6,510.00 | 6,530.00 | 6,220.00 | 6,280.00 | 4,186.67 | 458,512 |
| 2021-11-24 | 6,850.00 | 6,900.00 | 6,380.00 | 6,480.00 | 4,320.00 | 959,020 |
| 2021-11-23 | 6,800.00 | 6,950.00 | 6,680.00 | 6,850.00 | 4,566.67 | 1,270,151 |
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.