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
2025-07-232,300.002,300.002,240.002,300.002,300.0056,708
2025-07-222,350.002,365.002,275.002,285.002,285.0092,497
2025-07-212,330.002,390.002,305.002,370.002,370.0095,327
2025-07-182,350.002,360.002,295.002,325.002,325.00150,078
2025-07-172,355.002,370.002,250.002,365.002,365.00143,000
2025-07-162,320.002,355.002,265.002,350.002,350.0087,048
2025-07-152,260.002,340.002,220.002,325.002,325.00173,082
2025-07-142,260.002,275.002,225.002,255.002,255.0058,140
2025-07-112,235.002,305.002,230.002,260.002,260.0093,581
2025-07-102,270.002,295.002,235.002,240.002,240.0055,324
2025-07-092,295.002,310.002,225.002,250.002,250.00140,214
2025-07-082,285.002,330.002,280.002,310.002,310.0066,475
2025-07-072,355.002,355.002,240.002,300.002,300.0086,775
2025-07-042,420.002,420.002,295.002,325.002,325.00113,727
2025-07-032,400.002,435.002,335.002,340.002,340.00111,540
2025-07-022,305.002,380.002,240.002,350.002,350.00124,849
2025-07-012,345.002,380.002,280.002,305.002,305.0097,987
2025-06-302,410.002,525.002,270.002,345.002,345.00150,339
2025-06-272,415.002,425.002,340.002,395.002,395.00109,845
2025-06-262,445.002,475.002,380.002,415.002,415.00165,310
2025-06-252,450.002,470.002,385.002,405.002,405.0086,614
2025-06-242,345.002,430.002,325.002,420.002,420.00201,190
2025-06-232,415.002,415.002,300.002,310.002,310.00201,103
2025-06-202,450.002,475.002,400.002,435.002,435.0094,962
2025-06-192,455.002,470.002,385.002,460.002,460.00122,515
2025-06-182,440.002,455.002,345.002,455.002,455.00237,213
2025-06-172,185.002,580.002,185.002,445.002,445.00892,795
2025-06-162,215.002,260.002,170.002,185.002,185.00102,460
2025-06-132,370.002,380.002,240.002,260.002,260.00122,639
2025-06-122,340.002,395.002,275.002,365.002,365.00115,117
2025-06-112,240.002,330.002,240.002,330.002,330.00228,262
2025-06-102,275.002,290.002,210.002,240.002,240.00159,049
2025-06-092,300.002,300.002,245.002,270.002,270.00131,453
2025-06-052,220.002,270.002,175.002,250.002,250.00154,052
2025-06-042,120.002,225.002,120.002,170.002,170.0068,721
2025-06-022,180.002,180.002,080.002,120.002,120.00128,724
2025-05-302,195.002,195.002,125.002,150.002,150.0040,772
2025-05-292,185.002,200.002,120.002,180.002,180.0087,105
2025-05-282,130.002,200.002,100.002,170.002,170.00103,562
2025-05-272,105.002,115.002,060.002,090.002,090.0064,896
2025-05-262,110.002,145.002,080.002,105.002,105.0050,273
2025-05-232,105.002,160.002,080.002,110.002,110.0050,099
2025-05-222,140.002,140.002,080.002,130.002,130.0059,396
2025-05-212,180.002,200.002,140.002,170.002,170.0052,314
2025-05-202,110.002,180.002,110.002,175.002,175.0054,767
2025-05-192,085.002,100.002,035.002,100.002,100.0056,861
2025-05-162,185.002,195.002,070.002,095.002,095.00152,368
2025-05-152,245.002,270.002,185.002,185.002,185.00123,594
2025-05-142,255.002,305.002,235.002,245.002,245.00143,547
2025-05-132,315.002,360.002,225.002,255.002,255.00130,403
2025-05-122,155.002,355.002,155.002,290.002,290.00204,190
2025-05-092,205.002,230.002,150.002,170.002,170.0053,546
2025-05-082,210.002,245.002,150.002,205.002,205.0047,019
2025-05-072,140.002,195.002,140.002,185.002,185.0053,005
2025-05-022,140.002,195.002,100.002,145.002,145.0068,250
2025-04-302,245.002,270.002,120.002,140.002,140.00126,749
2025-04-292,240.002,265.002,190.002,245.002,245.00113,830
2025-04-282,305.002,305.002,225.002,240.002,240.0090,439
2025-04-252,290.002,310.002,260.002,305.002,305.0081,149
2025-04-242,310.002,345.002,230.002,265.002,265.0092,300
← NewerPage 6 of 21 · 1,223 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.