Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 200470.KQ stock page

Hisem Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-235,080.005,250.004,980.005,250.005,250.00507,124
2025-10-225,240.005,340.005,000.005,240.005,240.00572,922
2025-10-215,530.005,580.005,270.005,300.005,300.00698,811
2025-10-205,630.005,820.005,410.005,510.005,510.00814,371
2025-10-175,650.005,750.005,320.005,400.005,400.001,018,254
2025-10-165,380.005,720.005,200.005,650.005,650.001,291,819
2025-10-154,645.005,400.004,630.005,370.005,370.001,412,403
2025-10-145,120.005,270.004,400.004,530.004,530.001,279,949
2025-10-134,800.005,150.004,755.005,080.005,080.00701,463
2025-10-105,270.005,330.004,750.005,120.005,120.00676,418
2025-10-025,190.005,260.004,925.005,110.005,110.00850,291
2025-10-014,785.005,170.004,700.005,030.005,030.001,293,134
2025-09-304,635.004,835.004,470.004,730.004,730.00521,144
2025-09-294,620.004,850.004,550.004,635.004,635.00574,963
2025-09-264,455.004,715.004,445.004,570.004,570.00402,141
2025-09-254,580.004,670.004,415.004,555.004,555.00378,281
2025-09-244,515.004,680.004,395.004,590.004,590.00651,861
2025-09-234,850.004,855.004,470.004,530.004,530.001,128,378
2025-09-224,400.004,940.004,320.004,755.004,755.002,604,024
2025-09-194,115.004,315.003,910.004,275.004,275.001,531,507
2025-09-183,670.004,200.003,620.004,030.004,030.001,956,945
2025-09-173,455.003,840.003,400.003,590.003,590.001,358,479
2025-09-163,510.003,545.003,410.003,465.003,465.00616,077
2025-09-153,200.003,445.003,155.003,410.003,410.001,034,843
2025-09-123,105.003,245.003,050.003,180.003,180.00659,568
2025-09-113,155.003,155.003,015.003,080.003,080.00410,745
2025-09-103,305.003,385.003,060.003,090.003,090.001,460,703
2025-09-092,970.003,530.002,970.003,295.003,295.003,918,956
2025-09-082,900.003,050.002,800.002,965.002,965.00621,322
2025-09-052,850.002,930.002,750.002,925.002,925.00422,030
2025-09-042,695.002,830.002,695.002,810.002,810.00228,117
2025-09-032,680.002,725.002,640.002,695.002,695.0029,778
2025-09-022,640.002,700.002,610.002,685.002,685.0049,525
2025-09-012,600.002,720.002,580.002,640.002,640.0067,614
2025-08-292,710.002,760.002,635.002,680.002,680.0094,170
2025-08-282,710.002,770.002,600.002,705.002,705.0081,790
2025-08-272,580.002,730.002,580.002,715.002,715.00222,307
2025-08-262,545.002,615.002,500.002,580.002,580.0090,938
2025-08-252,585.002,710.002,555.002,580.002,580.0084,712
2025-08-222,630.002,695.002,550.002,585.002,585.00102,925
2025-08-212,780.002,815.002,645.002,645.002,645.0095,248
2025-08-202,750.002,895.002,580.002,780.002,780.00222,127
2025-08-192,925.002,945.002,690.002,770.002,770.00348,266
2025-08-182,795.002,845.002,765.002,805.002,805.00171,398
2025-08-142,730.002,840.002,705.002,800.002,800.00388,756
2025-08-132,770.002,795.002,670.002,730.002,730.00243,175
2025-08-122,750.002,750.002,655.002,670.002,670.00223,710
2025-08-112,750.002,755.002,645.002,740.002,740.00169,579
2025-08-082,680.002,820.002,655.002,750.002,750.00392,859
2025-08-072,605.002,680.002,585.002,655.002,655.00137,088
2025-08-062,650.002,650.002,560.002,615.002,615.00115,977
2025-08-052,620.002,680.002,590.002,650.002,650.00171,211
2025-08-042,510.002,645.002,410.002,620.002,620.00130,489
2025-08-012,600.002,645.002,500.002,535.002,535.00293,292
2025-07-312,545.002,690.002,465.002,620.002,620.00504,245
2025-07-302,385.002,550.002,375.002,505.002,505.00295,351
2025-07-292,450.002,460.002,355.002,390.002,390.00135,909
2025-07-282,315.002,490.002,290.002,435.002,435.00264,753
2025-07-252,260.002,330.002,260.002,330.002,330.0073,661
2025-07-242,330.002,380.002,270.002,280.002,280.0051,568
← NewerPage 5 of 21 · 1,226 trading daysOlder →

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.