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
2025-01-222,860.003,040.002,780.002,805.002,805.00444,564
2025-01-212,925.002,960.002,820.002,860.002,860.00447,175
2025-01-202,980.003,015.002,915.002,925.002,925.00496,926
2025-01-172,905.003,320.002,820.003,010.003,010.004,125,932
2025-01-162,985.003,050.002,895.002,905.002,905.00501,933
2025-01-153,100.003,140.002,960.002,960.002,960.00798,184
2025-01-142,910.003,200.002,715.003,200.003,200.004,014,496
2025-01-132,950.003,000.002,920.002,920.002,920.00837,095
2025-01-103,125.003,290.003,030.003,055.003,055.002,790,240
2025-01-093,145.003,470.003,035.003,180.003,180.0018,481,670
2025-01-082,430.002,915.002,355.002,670.002,670.006,475,370
2025-01-072,440.002,595.002,360.002,465.002,465.00926,330
2025-01-062,290.002,465.002,290.002,365.002,365.00242,948
2025-01-032,105.002,400.002,090.002,325.002,325.00693,830
2025-01-022,115.002,140.002,075.002,105.002,105.00194,537
2024-12-302,145.002,180.002,100.002,145.002,145.00298,313
2024-12-272,125.002,615.002,065.002,185.002,185.003,502,705
2024-12-262,180.002,180.002,075.002,075.002,075.0072,015
2024-12-242,210.002,250.002,100.002,125.002,125.0095,867
2024-12-232,100.002,270.002,080.002,205.002,205.00192,474
2024-12-202,245.002,245.002,085.002,095.002,095.00110,218
2024-12-192,165.002,250.002,140.002,240.002,240.0055,940
2024-12-182,255.002,275.002,180.002,275.002,275.00146,111
2024-12-172,170.002,260.002,060.002,255.002,255.00132,788
2024-12-162,260.002,270.002,190.002,190.002,190.00110,802
2024-12-132,105.002,230.002,050.002,190.002,190.00170,425
2024-12-122,125.002,180.002,070.002,125.002,125.00178,457
2024-12-111,900.002,140.001,900.002,125.002,125.00315,165
2024-12-101,710.001,900.001,710.001,900.001,900.00263,077
2024-12-091,799.001,858.001,721.001,730.001,730.00285,134
2024-12-061,945.001,984.001,788.001,862.001,862.00380,755
2024-12-051,956.001,999.001,914.001,971.001,971.00202,615
2024-12-041,995.002,030.001,934.001,956.001,956.00338,081
2024-12-032,000.002,090.002,000.002,055.002,055.00110,907
2024-12-022,130.002,180.002,020.002,020.002,020.00205,917
2024-11-292,220.002,225.002,115.002,130.002,130.00151,472
2024-11-282,260.002,290.002,210.002,220.002,220.00125,037
2024-11-272,365.002,365.002,260.002,280.002,280.00187,781
2024-11-262,365.002,405.002,350.002,365.002,365.0098,042
2024-11-252,270.002,415.002,270.002,405.002,405.00250,031
2024-11-222,205.002,350.002,200.002,265.002,265.00263,517
2024-11-212,265.002,675.002,200.002,200.002,200.002,309,625
2024-11-202,310.002,350.002,260.002,260.002,260.0096,327
2024-11-192,315.002,365.002,280.002,305.002,305.00130,422
2024-11-182,270.002,430.002,270.002,335.002,335.00215,106
2024-11-152,150.002,355.002,150.002,290.002,290.00297,344
2024-11-142,330.002,385.002,230.002,230.002,230.00301,524
2024-11-132,310.002,440.002,310.002,350.002,350.00274,127
2024-11-122,510.002,535.002,310.002,390.002,390.00374,579
2024-11-112,700.002,705.002,530.002,535.002,535.00229,686
2024-11-082,705.002,800.002,680.002,700.002,700.00154,315
2024-11-072,785.002,785.002,655.002,660.002,660.00270,689
2024-11-062,845.002,905.002,720.002,760.002,760.00153,417
2024-11-052,825.002,870.002,810.002,835.002,835.0085,216
2024-11-042,740.002,855.002,740.002,850.002,850.00154,928
2024-11-012,795.002,835.002,740.002,740.002,740.00162,931
2024-10-312,785.002,900.002,725.002,850.002,850.00154,587
2024-10-302,885.002,900.002,805.002,815.002,815.00135,414
2024-10-292,890.002,895.002,775.002,885.002,885.00188,064
2024-10-282,730.002,910.002,730.002,885.002,885.00219,223
← NewerPage 8 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.