Helixmith Co., Ltd (KOSDAQ:084990)
South Korea · Delayed Price · Currency is KRW 5,320.00
+320.00 (6.40%)
Oct 31, 2025, 1:40 PM KST
Helixmith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,050.00 | 5,240.00 | 5,020.00 | 5,210.00 | - | 4.20% | 157,550 |
| Oct 30, 2025 | 5,300.00 | 5,450.00 | 4,990.00 | 5,000.00 | 5,000.00 | -5.66% | 295,890 |
| Oct 29, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.19% | 145,968 |
| Oct 28, 2025 | 5,240.00 | 5,420.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.19% | 274,383 |
| Oct 27, 2025 | 5,410.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 251,200 |
| Oct 24, 2025 | 5,400.00 | 5,450.00 | 5,100.00 | 5,300.00 | 5,300.00 | -2.21% | 522,329 |
| Oct 23, 2025 | 5,510.00 | 5,700.00 | 5,310.00 | 5,420.00 | 5,420.00 | -2.87% | 226,216 |
| Oct 22, 2025 | 5,680.00 | 5,710.00 | 5,510.00 | 5,580.00 | 5,580.00 | -1.76% | 214,090 |
| Oct 21, 2025 | 5,530.00 | 5,790.00 | 5,340.00 | 5,680.00 | 5,680.00 | 2.71% | 554,642 |
| Oct 20, 2025 | 5,580.00 | 5,910.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.54% | 247,898 |
| Oct 17, 2025 | 6,020.00 | 6,030.00 | 5,560.00 | 5,560.00 | 5,560.00 | -5.60% | 376,275 |
| Oct 16, 2025 | 6,100.00 | 6,100.00 | 5,840.00 | 5,890.00 | 5,890.00 | -2.16% | 248,027 |
| Oct 15, 2025 | 5,910.00 | 6,120.00 | 5,910.00 | 6,020.00 | 6,020.00 | 1.86% | 144,068 |
| Oct 14, 2025 | 6,030.00 | 6,190.00 | 5,810.00 | 5,910.00 | 5,910.00 | -1.99% | 205,034 |
| Oct 13, 2025 | 5,950.00 | 6,170.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.50% | 164,049 |
| Oct 10, 2025 | 6,150.00 | 6,190.00 | 5,900.00 | 6,060.00 | 6,060.00 | -1.14% | 352,402 |
| Oct 2, 2025 | 6,290.00 | 6,370.00 | 6,100.00 | 6,130.00 | 6,130.00 | -3.16% | 252,111 |
| Oct 1, 2025 | 6,190.00 | 6,440.00 | 6,190.00 | 6,330.00 | 6,330.00 | 2.93% | 174,125 |
| Sep 30, 2025 | 6,610.00 | 6,700.00 | 6,140.00 | 6,150.00 | 6,150.00 | -6.96% | 275,022 |
| Sep 29, 2025 | 6,350.00 | 6,730.00 | 6,250.00 | 6,610.00 | 6,610.00 | 6.44% | 310,661 |
| Sep 26, 2025 | 6,450.00 | 6,540.00 | 6,200.00 | 6,210.00 | 6,210.00 | -4.46% | 281,206 |
| Sep 25, 2025 | 6,560.00 | 6,910.00 | 6,430.00 | 6,500.00 | 6,500.00 | -2.26% | 425,723 |
| Sep 24, 2025 | 6,630.00 | 7,070.00 | 6,500.00 | 6,650.00 | 6,650.00 | -1.19% | 562,979 |
| Sep 23, 2025 | 6,700.00 | 6,790.00 | 6,310.00 | 6,730.00 | 6,730.00 | -0.30% | 508,324 |
| Sep 22, 2025 | 6,320.00 | 6,790.00 | 6,300.00 | 6,750.00 | 6,750.00 | 9.40% | 978,288 |
| Sep 19, 2025 | 6,350.00 | 6,510.00 | 5,940.00 | 6,170.00 | 6,170.00 | -4.19% | 1,105,920 |
| Sep 18, 2025 | 5,750.00 | 7,010.00 | 5,650.00 | 6,440.00 | 6,440.00 | 12.00% | 2,251,961 |
| Sep 17, 2025 | 5,720.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.05% | 269,936 |
| Sep 16, 2025 | 6,170.00 | 6,210.00 | 5,610.00 | 5,690.00 | 5,690.00 | -7.78% | 800,299 |
| Sep 15, 2025 | 6,130.00 | 6,300.00 | 6,070.00 | 6,170.00 | 6,170.00 | 0.82% | 393,661 |
| Sep 12, 2025 | 6,490.00 | 6,490.00 | 6,010.00 | 6,120.00 | 6,120.00 | -5.70% | 940,640 |
| Sep 11, 2025 | 6,380.00 | 6,850.00 | 6,270.00 | 6,490.00 | 6,490.00 | 1.72% | 539,024 |
| Sep 10, 2025 | 6,670.00 | 6,670.00 | 6,220.00 | 6,380.00 | 6,380.00 | -4.35% | 802,681 |
| Sep 9, 2025 | 6,800.00 | 7,080.00 | 6,400.00 | 6,670.00 | 6,670.00 | -4.03% | 925,680 |
| Sep 8, 2025 | 7,330.00 | 7,340.00 | 6,720.00 | 6,950.00 | 6,950.00 | -5.18% | 862,897 |
| Sep 5, 2025 | 7,540.00 | 7,650.00 | 6,930.00 | 7,330.00 | 7,330.00 | -4.43% | 1,297,953 |
| Sep 4, 2025 | 6,870.00 | 7,770.00 | 6,830.00 | 7,670.00 | 7,670.00 | 11.64% | 1,747,468 |
| Sep 3, 2025 | 7,240.00 | 7,320.00 | 6,630.00 | 6,870.00 | 6,870.00 | -4.32% | 1,129,498 |
| Sep 2, 2025 | 6,600.00 | 7,220.00 | 6,460.00 | 7,180.00 | 7,180.00 | 9.45% | 1,104,111 |
| Sep 1, 2025 | 5,960.00 | 6,790.00 | 5,900.00 | 6,560.00 | 6,560.00 | 10.07% | 1,364,333 |
| Aug 29, 2025 | 6,540.00 | 6,540.00 | 5,860.00 | 5,960.00 | 5,960.00 | -8.87% | 1,377,576 |
| Aug 28, 2025 | 6,090.00 | 6,690.00 | 6,050.00 | 6,540.00 | 6,540.00 | 8.10% | 1,357,075 |
| Aug 27, 2025 | 5,910.00 | 6,450.00 | 5,800.00 | 6,050.00 | 6,050.00 | 2.37% | 1,159,847 |
| Aug 26, 2025 | 5,300.00 | 6,590.00 | 5,240.00 | 5,910.00 | 5,910.00 | 11.51% | 3,236,874 |
| Aug 25, 2025 | 4,840.00 | 5,390.00 | 4,750.00 | 5,300.00 | 5,300.00 | 9.28% | 519,226 |
| Aug 22, 2025 | 4,810.00 | 4,860.00 | 4,330.00 | 4,850.00 | 4,850.00 | 0.83% | 599,632 |
| Aug 21, 2025 | 4,610.00 | 4,900.00 | 4,565.00 | 4,810.00 | 4,810.00 | 4.45% | 447,238 |
| Aug 20, 2025 | 4,355.00 | 4,625.00 | 4,355.00 | 4,605.00 | 4,605.00 | 4.42% | 321,669 |
| Aug 19, 2025 | 4,160.00 | 4,605.00 | 4,140.00 | 4,410.00 | 4,410.00 | 3.76% | 593,779 |
| Aug 18, 2025 | 4,155.00 | 4,275.00 | 4,025.00 | 4,250.00 | 4,250.00 | 2.16% | 196,174 |