Hisem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,410.00 | 9,700.00 | 9,060.00 | 9,280.00 | 9,280.00 | 673,419 |
| 2026-10-15 | 9,330.00 | 9,520.00 | 8,740.00 | 9,280.00 | 9,280.00 | 1,139,441 |
| 2026-10-14 | 10,660.00 | 10,800.00 | 9,820.00 | 10,020.00 | 10,020.00 | 888,364 |
| 2026-10-13 | 9,680.00 | 10,590.00 | 9,480.00 | 10,530.00 | 10,530.00 | 1,584,652 |
| 2026-10-12 | 10,740.00 | 10,780.00 | 9,800.00 | 10,030.00 | 10,030.00 | 1,139,862 |
| 2026-10-08 | 9,990.00 | 11,100.00 | 9,940.00 | 10,790.00 | 10,790.00 | 1,916,271 |
| 2026-10-07 | 10,020.00 | 10,130.00 | 9,760.00 | 9,990.00 | 9,990.00 | 767,367 |
| 2026-10-06 | 10,150.00 | 10,270.00 | 9,900.00 | 10,130.00 | 10,130.00 | 825,116 |
| 2026-10-02 | 10,200.00 | 10,480.00 | 10,010.00 | 10,140.00 | 10,140.00 | 958,312 |
| 2026-10-01 | 9,240.00 | 10,480.00 | 9,190.00 | 10,220.00 | 10,220.00 | 2,154,665 |
| 2026-09-30 | 8,200.00 | 9,390.00 | 8,050.00 | 9,320.00 | 9,320.00 | 3,004,006 |
| 2026-09-29 | 7,780.00 | 8,250.00 | 7,700.00 | 8,190.00 | 8,190.00 | 852,162 |
| 2026-09-28 | 8,210.00 | 8,210.00 | 7,700.00 | 7,790.00 | 7,790.00 | 829,071 |
| 2026-09-23 | 7,940.00 | 8,210.00 | 7,820.00 | 8,160.00 | 8,160.00 | 915,255 |
| 2026-09-22 | 8,180.00 | 8,250.00 | 7,710.00 | 7,820.00 | 7,820.00 | 955,846 |
| 2026-09-21 | 7,350.00 | 8,250.00 | 7,150.00 | 8,050.00 | 8,050.00 | 1,935,189 |
| 2026-09-18 | 7,180.00 | 7,420.00 | 6,930.00 | 7,240.00 | 7,240.00 | 1,527,360 |
| 2026-09-17 | 6,300.00 | 7,210.00 | 6,240.00 | 7,000.00 | 7,000.00 | 3,414,819 |
| 2026-09-16 | 6,140.00 | 6,240.00 | 6,060.00 | 6,190.00 | 6,190.00 | 211,961 |
| 2026-09-15 | 6,000.00 | 6,360.00 | 5,990.00 | 6,150.00 | 6,150.00 | 351,397 |
| 2026-09-14 | 6,040.00 | 6,180.00 | 5,910.00 | 6,090.00 | 6,090.00 | 264,033 |
| 2026-09-11 | 6,110.00 | 6,390.00 | 6,040.00 | 6,180.00 | 6,180.00 | 311,614 |
| 2026-09-10 | 6,350.00 | 6,460.00 | 6,250.00 | 6,290.00 | 6,290.00 | 334,840 |
| 2026-09-09 | 6,290.00 | 6,540.00 | 6,220.00 | 6,450.00 | 6,450.00 | 564,780 |
| 2026-09-08 | 6,250.00 | 6,520.00 | 6,170.00 | 6,220.00 | 6,220.00 | 607,565 |
| 2026-09-07 | 6,350.00 | 6,390.00 | 6,070.00 | 6,250.00 | 6,250.00 | 658,019 |
| 2026-09-04 | 6,370.00 | 6,520.00 | 6,190.00 | 6,240.00 | 6,240.00 | 617,717 |
| 2026-09-03 | 6,170.00 | 6,590.00 | 6,020.00 | 6,380.00 | 6,380.00 | 994,118 |
| 2026-09-02 | 5,760.00 | 6,160.00 | 5,710.00 | 6,070.00 | 6,070.00 | 375,296 |
| 2026-09-01 | 6,100.00 | 6,100.00 | 5,830.00 | 5,940.00 | 5,940.00 | 274,239 |
| 2026-08-31 | 5,860.00 | 6,130.00 | 5,660.00 | 6,100.00 | 6,100.00 | 441,982 |
| 2026-08-28 | 6,120.00 | 6,220.00 | 5,970.00 | 6,030.00 | 6,030.00 | 615,404 |
| 2026-08-27 | 6,850.00 | 6,850.00 | 5,960.00 | 6,110.00 | 6,110.00 | 2,637,898 |
| 2026-08-26 | 6,200.00 | 6,940.00 | 6,130.00 | 6,700.00 | 6,700.00 | 1,633,108 |
| 2026-08-25 | 5,830.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | 344,173 |
| 2026-08-24 | 6,160.00 | 6,350.00 | 5,890.00 | 5,900.00 | 5,900.00 | 490,034 |
| 2026-08-21 | 6,250.00 | 6,410.00 | 6,040.00 | 6,190.00 | 6,190.00 | 771,565 |
| 2026-08-20 | 6,210.00 | 7,100.00 | 6,090.00 | 6,430.00 | 6,430.00 | 1,824,163 |
| 2026-08-19 | 6,150.00 | 6,420.00 | 5,910.00 | 6,030.00 | 6,030.00 | 1,264,859 |
| 2026-08-18 | 6,160.00 | 6,330.00 | 5,830.00 | 6,010.00 | 6,010.00 | 596,919 |
| 2026-08-14 | 5,780.00 | 6,300.00 | 5,650.00 | 6,070.00 | 6,070.00 | 987,575 |
| 2026-08-13 | 5,590.00 | 5,970.00 | 5,450.00 | 5,790.00 | 5,790.00 | 592,583 |
| 2026-08-12 | 5,530.00 | 5,840.00 | 5,340.00 | 5,580.00 | 5,580.00 | 574,101 |
| 2026-08-11 | 5,350.00 | 5,600.00 | 5,200.00 | 5,520.00 | 5,520.00 | 381,398 |
| 2026-08-10 | 5,150.00 | 5,510.00 | 5,080.00 | 5,430.00 | 5,430.00 | 512,533 |
| 2026-08-07 | 5,330.00 | 5,500.00 | 4,935.00 | 5,000.00 | 5,000.00 | 373,692 |
| 2026-08-06 | 5,300.00 | 5,580.00 | 5,140.00 | 5,280.00 | 5,280.00 | 528,239 |
| 2026-08-05 | 5,430.00 | 5,580.00 | 5,240.00 | 5,500.00 | 5,500.00 | 794,081 |
| 2026-08-04 | 5,020.00 | 5,140.00 | 4,785.00 | 5,140.00 | 5,140.00 | 487,592 |
| 2026-08-03 | 4,695.00 | 5,090.00 | 4,650.00 | 4,895.00 | 4,895.00 | 631,257 |
| 2026-07-31 | 4,360.00 | 4,875.00 | 4,240.00 | 4,800.00 | 4,800.00 | 1,065,044 |
| 2026-07-30 | 4,125.00 | 4,310.00 | 3,820.00 | 3,880.00 | 3,880.00 | 839,679 |
| 2026-07-29 | 4,145.00 | 4,685.00 | 3,790.00 | 4,140.00 | 4,140.00 | 1,727,765 |
| 2026-07-28 | 4,460.00 | 4,460.00 | 4,005.00 | 4,005.00 | 4,005.00 | 497,096 |
| 2026-07-27 | 4,590.00 | 4,720.00 | 4,480.00 | 4,685.00 | 4,685.00 | 412,656 |
| 2026-07-24 | 4,950.00 | 4,955.00 | 4,430.00 | 4,460.00 | 4,460.00 | 748,919 |
| 2026-07-23 | 5,410.00 | 5,510.00 | 4,835.00 | 5,080.00 | 5,080.00 | 1,591,156 |
| 2026-07-22 | 5,160.00 | 5,890.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1,617,381 |
| 2026-07-21 | 4,745.00 | 4,820.00 | 4,580.00 | 4,730.00 | 4,730.00 | 274,811 |
| 2026-07-20 | 4,920.00 | 5,200.00 | 4,585.00 | 4,735.00 | 4,735.00 | 411,449 |
Page 1 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.