Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 200470.KQ stock page

Hisem Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-252,830.002,875.002,745.002,765.002,765.00203,839
2024-10-242,790.002,955.002,730.002,830.002,830.00221,408
2024-10-232,760.002,885.002,715.002,830.002,830.00257,329
2024-10-222,905.002,940.002,770.002,785.002,785.00221,747
2024-10-212,855.002,925.002,795.002,905.002,905.00165,770
2024-10-182,960.002,970.002,800.002,820.002,820.00252,193
2024-10-173,045.003,050.002,910.002,945.002,945.00248,046
2024-10-163,000.003,015.002,960.002,965.002,965.00220,581
2024-10-153,110.003,205.003,045.003,065.003,065.00222,504
2024-10-143,000.003,135.003,000.003,075.003,075.00155,737
2024-10-113,000.003,090.002,990.003,000.003,000.00165,463
2024-10-103,100.003,130.002,995.003,010.003,010.00178,189
2024-10-083,150.003,160.003,035.003,050.003,050.00233,707
2024-10-073,030.003,175.003,030.003,175.003,175.00217,229
2024-10-043,075.003,145.003,005.003,005.003,005.00284,039
2024-10-023,070.003,150.003,010.003,145.003,145.00240,690
2024-09-303,280.003,300.003,150.003,150.003,150.00279,785
2024-09-273,300.003,450.003,250.003,340.003,340.00727,496
2024-09-263,090.003,250.003,090.003,230.003,230.00522,680
2024-09-253,040.003,110.002,990.003,015.003,015.00335,912
2024-09-242,925.002,990.002,895.002,990.002,990.00211,549
2024-09-232,930.003,005.002,865.002,915.002,915.00196,434
2024-09-203,030.003,100.002,930.002,930.002,930.00326,689
2024-09-193,055.003,060.002,900.002,980.002,980.00335,307
2024-09-133,205.003,210.003,005.003,040.003,040.00461,912
2024-09-123,050.003,300.003,045.003,195.003,195.00668,972
2024-09-113,140.003,140.002,940.002,970.002,970.00460,535
2024-09-103,240.003,315.003,030.003,040.003,040.00421,204
2024-09-093,100.003,280.003,070.003,240.003,240.00325,258
2024-09-063,480.003,490.003,215.003,215.003,215.00547,041
2024-09-053,480.003,575.003,360.003,480.003,480.00552,906
2024-09-043,695.003,790.003,470.003,480.003,480.00736,701
2024-09-033,940.004,060.003,835.003,840.003,840.001,491,170
2024-09-023,495.004,340.003,370.003,880.003,880.006,558,260
2024-08-303,370.003,440.003,320.003,385.003,385.00177,713
2024-08-293,400.003,425.003,320.003,355.003,355.00245,602
2024-08-283,515.003,570.003,435.003,490.003,490.00256,021
2024-08-273,485.003,555.003,435.003,515.003,515.00207,297
2024-08-263,685.003,740.003,520.003,525.003,525.00245,626
2024-08-233,720.003,720.003,595.003,685.003,685.00236,032
2024-08-223,875.003,900.003,720.003,720.003,720.00221,587
2024-08-213,905.003,905.003,815.003,875.003,875.00195,433
2024-08-203,885.004,005.003,870.003,905.003,905.00294,288
2024-08-194,070.004,090.003,795.003,795.003,795.00379,531
2024-08-164,130.004,240.003,990.004,010.004,010.00461,920
2024-08-144,000.004,250.003,970.004,135.004,135.00888,838
2024-08-133,915.003,975.003,785.003,895.003,895.00284,754
2024-08-123,955.004,080.003,900.003,940.003,940.00335,140
2024-08-093,990.004,045.003,905.003,905.003,905.00296,069
2024-08-083,890.003,915.003,760.003,860.003,860.00370,740
2024-08-073,920.004,105.003,845.003,990.003,990.00520,078
2024-08-063,500.003,980.003,500.003,900.003,900.001,278,243
2024-08-054,300.004,360.003,360.003,500.003,500.001,687,978
2024-08-024,710.004,810.004,490.004,490.004,490.00591,920
2024-08-015,100.005,170.004,960.004,980.004,980.00409,815
2024-07-314,830.005,070.004,705.005,070.005,070.00399,092
2024-07-305,050.005,160.004,850.004,875.004,875.00396,783
2024-07-294,965.005,160.004,940.005,110.005,110.00388,403
2024-07-265,020.005,080.004,845.004,945.004,945.00551,936
2024-07-255,100.005,240.005,010.005,020.005,020.00916,993
← NewerPage 9 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.