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
2025-04-232,295.002,295.002,220.002,285.002,285.0098,649
2025-04-222,255.002,262.002,200.002,220.002,220.0082,009
2025-04-212,290.002,325.002,210.002,265.002,265.0069,458
2025-04-182,310.002,310.002,210.002,290.002,290.0066,473
2025-04-172,240.002,295.002,235.002,295.002,295.0070,203
2025-04-162,330.002,340.002,245.002,245.002,245.0087,704
2025-04-152,310.002,360.002,290.002,340.002,340.00121,635
2025-04-142,310.002,365.002,250.002,330.002,330.00115,984
2025-04-112,170.002,300.002,170.002,300.002,300.0078,267
2025-04-102,415.002,415.002,215.002,235.002,235.00140,628
2025-04-092,205.002,205.002,110.002,125.002,125.0099,663
2025-04-082,065.002,445.002,065.002,205.002,205.00471,304
2025-04-072,205.002,285.001,988.002,000.002,000.00231,243
2025-04-042,300.002,440.002,275.002,340.002,340.00159,277
2025-04-032,335.002,385.002,280.002,375.002,375.00104,571
2025-04-022,450.002,450.002,340.002,350.002,350.00104,528
2025-04-012,325.002,455.002,325.002,435.002,435.0097,930
2025-03-312,450.002,455.002,320.002,330.002,330.00160,422
2025-03-282,565.002,625.002,445.002,500.002,500.00138,616
2025-03-272,625.002,630.002,570.002,575.002,575.0071,577
2025-03-262,640.002,665.002,600.002,645.002,645.0082,431
2025-03-252,690.002,760.002,615.002,640.002,640.00181,170
2025-03-242,725.002,760.002,635.002,720.002,720.00149,617
2025-03-212,720.002,815.002,630.002,725.002,725.00581,901
2025-03-202,685.002,750.002,595.002,625.002,625.00112,075
2025-03-192,640.002,765.002,640.002,680.002,680.00209,403
2025-03-182,720.002,735.002,625.002,680.002,680.00125,994
2025-03-172,535.002,865.002,535.002,720.002,720.00935,737
2025-03-142,430.002,565.002,430.002,565.002,565.00115,875
2025-03-132,500.002,540.002,440.002,455.002,455.0096,586
2025-03-122,350.002,545.002,350.002,490.002,490.00117,296
2025-03-112,325.002,410.002,325.002,365.002,365.00103,090
2025-03-102,485.002,485.002,420.002,420.002,420.0054,192
2025-03-072,450.002,490.002,395.002,445.002,445.00114,571
2025-03-062,605.002,615.002,470.002,470.002,470.00164,807
2025-03-052,550.002,635.002,540.002,580.002,580.0082,169
2025-03-042,600.002,640.002,520.002,570.002,570.00115,909
2025-02-282,635.002,695.002,600.002,625.002,625.00178,975
2025-02-272,885.002,890.002,700.002,725.002,725.00241,503
2025-02-262,890.003,040.002,795.002,845.002,845.00278,451
2025-02-252,760.002,965.002,740.002,850.002,850.00330,049
2025-02-242,780.002,835.002,650.002,815.002,815.00182,993
2025-02-212,895.002,895.002,775.002,815.002,815.00275,327
2025-02-203,025.003,025.002,855.002,865.002,865.00429,903
2025-02-192,960.003,095.002,955.003,025.003,025.00685,944
2025-02-182,990.003,045.002,945.003,005.003,005.00705,135
2025-02-172,950.003,240.002,890.003,030.003,030.005,833,981
2025-02-142,585.003,090.002,585.002,725.002,725.006,760,305
2025-02-132,550.002,630.002,535.002,580.002,580.00129,919
2025-02-122,675.002,680.002,530.002,535.002,535.00231,887
2025-02-112,700.002,725.002,620.002,675.002,675.00256,232
2025-02-102,650.002,725.002,570.002,720.002,720.00282,807
2025-02-072,525.002,700.002,475.002,650.002,650.00432,885
2025-02-062,590.002,600.002,460.002,540.002,540.00181,494
2025-02-052,450.002,550.002,420.002,505.002,505.00156,997
2025-02-042,425.002,520.002,425.002,470.002,470.00149,540
2025-02-032,520.002,520.002,365.002,380.002,380.00228,322
2025-01-312,565.002,665.002,495.002,550.002,550.00303,027
2025-01-242,690.002,750.002,675.002,675.002,675.00176,363
2025-01-232,805.002,820.002,685.002,705.002,705.00358,526
← NewerPage 7 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.