Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,170.00 | 7,650.00 | 7,030.00 | 7,400.00 | 7,400.00 | 1,413,493 |
| 2026-04-17 | 7,050.00 | 7,190.00 | 6,800.00 | 7,170.00 | 7,170.00 | 558,051 |
| 2026-04-16 | 6,960.00 | 7,050.00 | 6,760.00 | 7,030.00 | 7,030.00 | 567,126 |
| 2026-04-15 | 7,150.00 | 7,230.00 | 6,860.00 | 6,950.00 | 6,950.00 | 705,753 |
| 2026-04-14 | 6,820.00 | 7,130.00 | 6,770.00 | 6,920.00 | 6,920.00 | 669,382 |
| 2026-04-13 | 6,540.00 | 6,910.00 | 6,380.00 | 6,620.00 | 6,620.00 | 636,643 |
| 2026-04-10 | 6,640.00 | 6,880.00 | 6,540.00 | 6,650.00 | 6,650.00 | 600,096 |
| 2026-04-09 | 6,780.00 | 6,780.00 | 6,330.00 | 6,460.00 | 6,460.00 | 664,806 |
| 2026-04-08 | 6,640.00 | 6,960.00 | 6,390.00 | 6,920.00 | 6,920.00 | 1,219,922 |
| 2026-04-07 | 7,300.00 | 7,380.00 | 5,950.00 | 6,310.00 | 6,310.00 | 2,628,005 |
| 2026-04-06 | 6,850.00 | 7,380.00 | 6,780.00 | 7,220.00 | 7,220.00 | 715,086 |
| 2026-04-03 | 7,030.00 | 7,030.00 | 6,600.00 | 6,790.00 | 6,790.00 | 404,149 |
| 2026-04-02 | 7,410.00 | 7,460.00 | 6,600.00 | 6,670.00 | 6,670.00 | 751,985 |
| 2026-04-01 | 7,120.00 | 7,470.00 | 6,890.00 | 7,360.00 | 7,360.00 | 785,059 |
| 2026-03-31 | 6,900.00 | 6,950.00 | 6,460.00 | 6,490.00 | 6,490.00 | 925,738 |
| 2026-03-30 | 7,200.00 | 7,290.00 | 6,920.00 | 7,090.00 | 7,090.00 | 660,343 |
| 2026-03-27 | 7,600.00 | 7,770.00 | 7,400.00 | 7,620.00 | 7,620.00 | 751,580 |
| 2026-03-26 | 8,540.00 | 8,540.00 | 7,820.00 | 7,920.00 | 7,920.00 | 1,219,813 |
| 2026-03-25 | 8,690.00 | 8,780.00 | 8,250.00 | 8,540.00 | 8,540.00 | 1,209,542 |
| 2026-03-24 | 9,140.00 | 9,890.00 | 8,190.00 | 8,440.00 | 8,440.00 | 3,951,460 |
| 2026-03-23 | 8,490.00 | 9,450.00 | 8,410.00 | 8,800.00 | 8,800.00 | 3,699,780 |
| 2026-03-20 | 7,950.00 | 9,180.00 | 7,770.00 | 8,650.00 | 8,650.00 | 2,203,630 |
| 2026-03-19 | 7,910.00 | 8,300.00 | 7,820.00 | 7,940.00 | 7,940.00 | 1,097,913 |
| 2026-03-18 | 7,800.00 | 8,480.00 | 7,740.00 | 8,350.00 | 8,350.00 | 1,791,730 |
| 2026-03-17 | 8,290.00 | 8,300.00 | 7,600.00 | 7,650.00 | 7,650.00 | 902,964 |
| 2026-03-16 | 7,750.00 | 7,940.00 | 7,210.00 | 7,840.00 | 7,840.00 | 1,048,460 |
| 2026-03-13 | 7,500.00 | 7,770.00 | 7,280.00 | 7,670.00 | 7,670.00 | 693,729 |
| 2026-03-12 | 7,620.00 | 7,960.00 | 7,470.00 | 7,730.00 | 7,730.00 | 672,554 |
| 2026-03-11 | 7,960.00 | 8,160.00 | 7,490.00 | 7,730.00 | 7,730.00 | 921,178 |
| 2026-03-10 | 8,150.00 | 8,150.00 | 7,650.00 | 7,830.00 | 7,830.00 | 947,004 |
| 2026-03-09 | 7,900.00 | 8,100.00 | 7,170.00 | 7,510.00 | 7,510.00 | 1,210,495 |
| 2026-03-06 | 8,680.00 | 8,920.00 | 8,050.00 | 8,600.00 | 8,600.00 | 1,810,853 |
| 2026-03-05 | 7,870.00 | 8,720.00 | 7,680.00 | 8,720.00 | 8,720.00 | 2,858,613 |
| 2026-03-04 | 7,310.00 | 7,840.00 | 6,500.00 | 6,710.00 | 6,710.00 | 1,665,596 |
| 2026-03-03 | 8,430.00 | 8,690.00 | 7,840.00 | 7,850.00 | 7,850.00 | 1,679,733 |
| 2026-02-27 | 8,770.00 | 9,100.00 | 8,670.00 | 8,850.00 | 8,850.00 | 979,278 |
| 2026-02-26 | 8,810.00 | 9,300.00 | 8,800.00 | 8,950.00 | 8,950.00 | 2,081,185 |
| 2026-02-25 | 8,910.00 | 9,040.00 | 8,560.00 | 8,730.00 | 8,730.00 | 1,130,052 |
| 2026-02-24 | 8,500.00 | 9,240.00 | 8,250.00 | 8,730.00 | 8,730.00 | 2,304,720 |
| 2026-02-23 | 8,840.00 | 8,870.00 | 8,010.00 | 8,470.00 | 8,470.00 | 1,719,852 |
| 2026-02-20 | 8,120.00 | 8,460.00 | 8,030.00 | 8,400.00 | 8,400.00 | 1,668,642 |
| 2026-02-19 | 7,750.00 | 8,060.00 | 7,450.00 | 8,040.00 | 8,040.00 | 2,059,725 |
| 2026-02-13 | 7,410.00 | 7,680.00 | 7,330.00 | 7,450.00 | 7,450.00 | 789,203 |
| 2026-02-12 | 7,980.00 | 8,100.00 | 7,430.00 | 7,440.00 | 7,440.00 | 1,259,063 |
| 2026-02-11 | 8,250.00 | 8,340.00 | 7,550.00 | 7,960.00 | 7,960.00 | 3,783,784 |
| 2026-02-10 | 6,900.00 | 7,250.00 | 6,650.00 | 7,250.00 | 7,250.00 | 1,208,176 |
| 2026-02-09 | 7,290.00 | 7,330.00 | 6,860.00 | 6,890.00 | 6,890.00 | 992,690 |
| 2026-02-06 | 6,800.00 | 7,300.00 | 6,640.00 | 6,880.00 | 6,880.00 | 1,309,428 |
| 2026-02-05 | 7,400.00 | 7,400.00 | 6,950.00 | 7,030.00 | 7,030.00 | 1,516,985 |
| 2026-02-04 | 7,570.00 | 7,680.00 | 7,320.00 | 7,540.00 | 7,540.00 | 1,276,974 |
| 2026-02-03 | 7,850.00 | 8,020.00 | 7,130.00 | 7,770.00 | 7,770.00 | 2,531,630 |
| 2026-02-02 | 8,380.00 | 8,590.00 | 7,500.00 | 7,630.00 | 7,630.00 | 2,092,288 |
| 2026-01-30 | 8,770.00 | 9,420.00 | 8,610.00 | 8,670.00 | 8,670.00 | 2,101,795 |
| 2026-01-29 | 9,480.00 | 9,500.00 | 8,510.00 | 8,850.00 | 8,850.00 | 2,699,232 |
| 2026-01-28 | 8,200.00 | 9,500.00 | 8,070.00 | 9,300.00 | 9,300.00 | 5,614,281 |
| 2026-01-27 | 7,680.00 | 8,090.00 | 7,430.00 | 8,010.00 | 8,010.00 | 1,390,764 |
| 2026-01-26 | 7,660.00 | 7,880.00 | 7,450.00 | 7,680.00 | 7,680.00 | 860,591 |
| 2026-01-23 | 7,760.00 | 7,950.00 | 7,360.00 | 7,660.00 | 7,660.00 | 824,187 |
| 2026-01-22 | 8,240.00 | 8,280.00 | 7,680.00 | 7,750.00 | 7,750.00 | 1,327,318 |
| 2026-01-21 | 7,260.00 | 8,180.00 | 7,080.00 | 8,080.00 | 8,080.00 | 2,736,324 |
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.