Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,120.00 | 7,490.00 | 6,120.00 | 6,870.00 | 4,580.00 | 8,588,684 |
| 2021-11-19 | 5,800.00 | 6,010.00 | 5,760.00 | 6,000.00 | 4,000.00 | 64,284 |
| 2021-11-18 | 5,940.00 | 5,980.00 | 5,750.00 | 5,860.00 | 3,906.67 | 101,590 |
| 2021-11-17 | 6,090.00 | 6,170.00 | 5,890.00 | 5,940.00 | 3,960.00 | 102,877 |
| 2021-11-16 | 6,140.00 | 6,170.00 | 5,980.00 | 6,090.00 | 4,060.00 | 135,579 |
| 2021-11-15 | 6,020.00 | 6,240.00 | 6,000.00 | 6,140.00 | 4,093.34 | 173,038 |
| 2021-11-12 | 5,610.00 | 6,040.00 | 5,610.00 | 6,010.00 | 4,006.67 | 94,092 |
| 2021-11-11 | 5,870.00 | 5,980.00 | 5,630.00 | 5,670.00 | 3,780.00 | 145,575 |
| 2021-11-10 | 6,040.00 | 6,040.00 | 5,830.00 | 5,870.00 | 3,913.34 | 125,004 |
| 2021-11-09 | 6,090.00 | 6,120.00 | 5,820.00 | 6,020.00 | 4,013.34 | 98,352 |
| 2021-11-08 | 6,110.00 | 6,110.00 | 5,870.00 | 6,080.00 | 4,053.34 | 76,306 |
| 2021-11-05 | 6,220.00 | 6,220.00 | 6,040.00 | 6,060.00 | 4,040.00 | 95,652 |
| 2021-11-04 | 6,170.00 | 6,260.00 | 6,070.00 | 6,130.00 | 4,086.67 | 86,946 |
| 2021-11-03 | 6,340.00 | 6,340.00 | 6,190.00 | 6,220.00 | 4,146.67 | 55,060 |
| 2021-11-02 | 6,350.00 | 6,410.00 | 6,260.00 | 6,340.00 | 4,226.67 | 84,577 |
| 2021-11-01 | 6,390.00 | 6,410.00 | 6,200.00 | 6,230.00 | 4,153.34 | 85,198 |
| 2021-10-29 | 6,370.00 | 6,500.00 | 6,300.00 | 6,400.00 | 4,266.67 | 127,297 |
| 2021-10-28 | 6,310.00 | 6,550.00 | 6,270.00 | 6,370.00 | 4,246.67 | 248,985 |
| 2021-10-27 | 6,320.00 | 6,370.00 | 6,220.00 | 6,300.00 | 4,200.00 | 80,716 |
| 2021-10-26 | 6,230.00 | 6,400.00 | 6,230.00 | 6,320.00 | 4,213.34 | 104,176 |
| 2021-10-25 | 5,900.00 | 6,160.00 | 5,890.00 | 6,160.00 | 4,106.67 | 159,073 |
| 2021-10-22 | 6,170.00 | 6,170.00 | 6,000.00 | 6,040.00 | 4,026.67 | 70,239 |
| 2021-10-21 | 6,300.00 | 6,300.00 | 6,110.00 | 6,110.00 | 4,073.34 | 129,208 |
| 2021-10-20 | 6,450.00 | 6,460.00 | 6,190.00 | 6,250.00 | 4,166.67 | 187,804 |
| 2021-10-19 | 6,430.00 | 6,530.00 | 6,360.00 | 6,420.00 | 4,280.00 | 122,043 |
| 2021-10-18 | 6,450.00 | 6,560.00 | 6,350.00 | 6,470.00 | 4,313.34 | 77,938 |
| 2021-10-15 | 6,470.00 | 6,550.00 | 6,350.00 | 6,480.00 | 4,320.00 | 137,412 |
| 2021-10-14 | 6,110.00 | 6,600.00 | 6,110.00 | 6,460.00 | 4,306.67 | 402,550 |
← NewerPage 21 of 21 · 1,228 trading days
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.