Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,900.00 | 7,910.00 | 7,380.00 | 7,580.00 | 7,580.00 | 1,357,803 |
| 2026-01-19 | 8,200.00 | 8,200.00 | 7,810.00 | 8,000.00 | 8,000.00 | 997,160 |
| 2026-01-16 | 8,700.00 | 8,720.00 | 8,140.00 | 8,330.00 | 8,330.00 | 1,506,860 |
| 2026-01-15 | 8,070.00 | 8,540.00 | 7,840.00 | 8,500.00 | 8,500.00 | 1,817,204 |
| 2026-01-14 | 8,310.00 | 8,350.00 | 7,820.00 | 8,110.00 | 8,110.00 | 1,558,879 |
| 2026-01-13 | 7,980.00 | 8,340.00 | 7,790.00 | 8,300.00 | 8,300.00 | 1,562,794 |
| 2026-01-12 | 7,540.00 | 8,130.00 | 7,490.00 | 7,880.00 | 7,880.00 | 2,096,011 |
| 2026-01-09 | 7,680.00 | 7,950.00 | 7,220.00 | 7,290.00 | 7,290.00 | 1,579,386 |
| 2026-01-08 | 8,010.00 | 8,180.00 | 7,720.00 | 7,750.00 | 7,750.00 | 1,156,433 |
| 2026-01-07 | 7,990.00 | 8,460.00 | 7,720.00 | 7,990.00 | 7,990.00 | 2,710,575 |
| 2026-01-06 | 6,920.00 | 7,820.00 | 6,800.00 | 7,800.00 | 7,800.00 | 3,180,347 |
| 2026-01-05 | 7,310.00 | 7,310.00 | 6,690.00 | 7,020.00 | 7,020.00 | 1,604,888 |
| 2026-01-02 | 6,710.00 | 7,070.00 | 6,630.00 | 7,040.00 | 7,040.00 | 1,079,956 |
| 2025-12-30 | 6,760.00 | 6,940.00 | 6,650.00 | 6,790.00 | 6,790.00 | 1,078,058 |
| 2025-12-29 | 7,170.00 | 7,170.00 | 6,620.00 | 6,860.00 | 6,860.00 | 2,839,534 |
| 2025-12-26 | 6,560.00 | 7,500.00 | 6,540.00 | 7,180.00 | 7,180.00 | 4,534,926 |
| 2025-12-24 | 6,290.00 | 6,780.00 | 6,160.00 | 6,520.00 | 6,520.00 | 3,350,454 |
| 2025-12-23 | 6,290.00 | 6,340.00 | 6,140.00 | 6,240.00 | 6,240.00 | 992,144 |
| 2025-12-22 | 6,230.00 | 6,530.00 | 6,160.00 | 6,200.00 | 6,200.00 | 2,007,511 |
| 2025-12-19 | 5,650.00 | 6,190.00 | 5,480.00 | 6,000.00 | 6,000.00 | 3,729,810 |
| 2025-12-18 | 5,500.00 | 5,510.00 | 5,320.00 | 5,430.00 | 5,430.00 | 818,501 |
| 2025-12-17 | 5,260.00 | 5,580.00 | 5,100.00 | 5,580.00 | 5,580.00 | 1,503,987 |
| 2025-12-16 | 5,390.00 | 5,450.00 | 5,150.00 | 5,200.00 | 5,200.00 | 857,515 |
| 2025-12-15 | 5,510.00 | 5,630.00 | 5,250.00 | 5,450.00 | 5,450.00 | 988,665 |
| 2025-12-12 | 5,610.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | 771,168 |
| 2025-12-11 | 5,880.00 | 5,940.00 | 5,600.00 | 5,600.00 | 5,600.00 | 958,438 |
| 2025-12-10 | 6,040.00 | 6,050.00 | 5,750.00 | 5,870.00 | 5,870.00 | 1,019,724 |
| 2025-12-09 | 6,010.00 | 6,040.00 | 5,650.00 | 6,040.00 | 6,040.00 | 1,482,179 |
| 2025-12-08 | 6,040.00 | 6,180.00 | 5,920.00 | 6,050.00 | 6,050.00 | 1,620,446 |
| 2025-12-05 | 5,900.00 | 6,000.00 | 5,640.00 | 6,000.00 | 6,000.00 | 1,764,555 |
| 2025-12-04 | 5,700.00 | 5,810.00 | 5,580.00 | 5,770.00 | 5,770.00 | 1,341,444 |
| 2025-12-03 | 5,500.00 | 6,000.00 | 5,490.00 | 5,660.00 | 5,660.00 | 3,354,750 |
| 2025-12-02 | 5,240.00 | 5,340.00 | 5,150.00 | 5,340.00 | 5,340.00 | 1,006,509 |
| 2025-12-01 | 5,180.00 | 5,400.00 | 5,020.00 | 5,240.00 | 5,240.00 | 1,714,876 |
| 2025-11-28 | 5,110.00 | 5,150.00 | 4,980.00 | 5,080.00 | 5,080.00 | 1,176,028 |
| 2025-11-27 | 4,725.00 | 5,300.00 | 4,660.00 | 5,200.00 | 5,200.00 | 3,366,132 |
| 2025-11-26 | 4,745.00 | 4,770.00 | 4,510.00 | 4,590.00 | 4,590.00 | 1,367,889 |
| 2025-11-25 | 4,355.00 | 4,770.00 | 4,250.00 | 4,715.00 | 4,715.00 | 2,982,706 |
| 2025-11-24 | 4,295.00 | 4,695.00 | 3,940.00 | 4,080.00 | 4,080.00 | 1,466,087 |
| 2025-11-21 | 4,360.00 | 4,595.00 | 4,040.00 | 4,040.00 | 4,040.00 | 437,077 |
| 2025-11-20 | 4,810.00 | 5,090.00 | 4,650.00 | 4,680.00 | 4,680.00 | 514,277 |
| 2025-11-19 | 4,515.00 | 4,655.00 | 4,200.00 | 4,640.00 | 4,640.00 | 217,989 |
| 2025-11-18 | 4,760.00 | 4,760.00 | 4,450.00 | 4,515.00 | 4,515.00 | 207,512 |
| 2025-11-17 | 4,630.00 | 4,900.00 | 4,630.00 | 4,760.00 | 4,760.00 | 278,929 |
| 2025-11-14 | 4,750.00 | 4,845.00 | 4,610.00 | 4,620.00 | 4,620.00 | 306,518 |
| 2025-11-13 | 4,985.00 | 4,985.00 | 4,820.00 | 4,920.00 | 4,920.00 | 241,786 |
| 2025-11-12 | 4,750.00 | 4,985.00 | 4,625.00 | 4,940.00 | 4,940.00 | 297,589 |
| 2025-11-11 | 4,820.00 | 5,080.00 | 4,580.00 | 4,680.00 | 4,680.00 | 513,387 |
| 2025-11-10 | 4,860.00 | 4,890.00 | 4,600.00 | 4,780.00 | 4,780.00 | 314,855 |
| 2025-11-07 | 4,815.00 | 4,995.00 | 4,740.00 | 4,850.00 | 4,850.00 | 336,159 |
| 2025-11-06 | 5,020.00 | 5,120.00 | 4,740.00 | 4,960.00 | 4,960.00 | 342,088 |
| 2025-11-05 | 5,050.00 | 5,070.00 | 4,635.00 | 4,985.00 | 4,985.00 | 813,232 |
| 2025-11-04 | 5,180.00 | 5,300.00 | 5,030.00 | 5,210.00 | 5,210.00 | 742,573 |
| 2025-11-03 | 5,230.00 | 5,350.00 | 4,990.00 | 5,160.00 | 5,160.00 | 593,983 |
| 2025-10-31 | 5,380.00 | 5,400.00 | 5,130.00 | 5,240.00 | 5,240.00 | 371,555 |
| 2025-10-30 | 5,120.00 | 5,440.00 | 4,930.00 | 5,370.00 | 5,370.00 | 860,194 |
| 2025-10-29 | 5,080.00 | 5,170.00 | 4,900.00 | 5,120.00 | 5,120.00 | 361,059 |
| 2025-10-28 | 5,100.00 | 5,160.00 | 4,980.00 | 5,060.00 | 5,060.00 | 294,963 |
| 2025-10-27 | 5,240.00 | 5,300.00 | 5,020.00 | 5,100.00 | 5,100.00 | 621,170 |
| 2025-10-24 | 5,330.00 | 5,480.00 | 5,120.00 | 5,150.00 | 5,150.00 | 500,254 |
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.