Helixmith Co., Ltd (KOSDAQ:084990)
South Korea · Delayed Price · Currency is KRW 6,060.00
+50.00 (0.83%)
At close: Feb 6, 2026
Helixmith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5,950.00 | 6,120.00 | 5,510.00 | 6,060.00 | 6,060.00 | 0.83% | 595,652 |
| Feb 5, 2026 | 6,170.00 | 6,240.00 | 6,000.00 | 6,010.00 | 6,010.00 | -2.59% | 260,913 |
| Feb 4, 2026 | 6,170.00 | 6,300.00 | 5,980.00 | 6,170.00 | 6,170.00 | - | 382,634 |
| Feb 3, 2026 | 6,330.00 | 6,480.00 | 6,090.00 | 6,170.00 | 6,170.00 | -0.64% | 530,215 |
| Feb 2, 2026 | 6,820.00 | 6,820.00 | 6,140.00 | 6,210.00 | 6,210.00 | -5.77% | 755,964 |
| Jan 30, 2026 | 6,480.00 | 6,950.00 | 5,980.00 | 6,590.00 | 6,590.00 | 1.70% | 1,234,232 |
| Jan 29, 2026 | 5,840.00 | 6,870.00 | 5,760.00 | 6,480.00 | 6,480.00 | 10.96% | 1,689,508 |
| Jan 28, 2026 | 6,020.00 | 6,020.00 | 5,760.00 | 5,840.00 | 5,840.00 | -3.15% | 454,405 |
| Jan 27, 2026 | 6,250.00 | 6,470.00 | 5,930.00 | 6,030.00 | 6,030.00 | 0.17% | 621,788 |
| Jan 26, 2026 | 6,090.00 | 6,120.00 | 5,750.00 | 6,020.00 | 6,020.00 | -0.99% | 247,451 |
| Jan 23, 2026 | 5,470.00 | 6,090.00 | 5,470.00 | 6,080.00 | 6,080.00 | 10.75% | 467,365 |
| Jan 22, 2026 | 5,580.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.54% | 153,504 |
| Jan 21, 2026 | 5,730.00 | 5,750.00 | 5,450.00 | 5,520.00 | 5,520.00 | -4.99% | 253,757 |
| Jan 20, 2026 | 5,900.00 | 6,040.00 | 5,790.00 | 5,810.00 | 5,810.00 | -1.86% | 232,492 |
| Jan 19, 2026 | 5,970.00 | 6,050.00 | 5,690.00 | 5,920.00 | 5,920.00 | 0.17% | 270,376 |
| Jan 16, 2026 | 5,850.00 | 6,120.00 | 5,700.00 | 5,910.00 | 5,910.00 | 1.03% | 276,805 |
| Jan 15, 2026 | 5,850.00 | 5,930.00 | 5,650.00 | 5,850.00 | 5,850.00 | - | 230,855 |
| Jan 14, 2026 | 6,000.00 | 6,090.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.35% | 159,028 |
| Jan 13, 2026 | 6,080.00 | 6,080.00 | 5,830.00 | 5,930.00 | 5,930.00 | -2.31% | 150,086 |
| Jan 12, 2026 | 5,970.00 | 6,110.00 | 5,780.00 | 6,070.00 | 6,070.00 | 1.68% | 162,287 |
| Jan 9, 2026 | 5,940.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.34% | 125,471 |
| Jan 8, 2026 | 5,950.00 | 6,080.00 | 5,750.00 | 5,950.00 | 5,950.00 | - | 249,949 |
| Jan 7, 2026 | 6,180.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,950.00 | -5.10% | 275,154 |
| Jan 6, 2026 | 6,220.00 | 6,600.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.80% | 296,011 |
| Jan 5, 2026 | 6,040.00 | 6,330.00 | 5,970.00 | 6,220.00 | 6,220.00 | 2.98% | 321,666 |
| Jan 2, 2026 | 6,300.00 | 6,300.00 | 5,950.00 | 6,040.00 | 6,040.00 | -2.89% | 263,248 |
| Dec 30, 2025 | 6,100.00 | 6,260.00 | 6,050.00 | 6,220.00 | 6,220.00 | 1.63% | 219,367 |
| Dec 29, 2025 | 6,330.00 | 6,660.00 | 6,000.00 | 6,120.00 | 6,120.00 | -3.16% | 426,077 |
| Dec 26, 2025 | 6,300.00 | 6,510.00 | 6,230.00 | 6,320.00 | 6,320.00 | 0.32% | 166,318 |
| Dec 24, 2025 | 6,600.00 | 6,660.00 | 6,080.00 | 6,300.00 | 6,300.00 | -4.55% | 420,950 |
| Dec 23, 2025 | 6,750.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,600.00 | -2.22% | 160,653 |
| Dec 22, 2025 | 6,700.00 | 6,900.00 | 6,610.00 | 6,750.00 | 6,750.00 | 0.30% | 250,308 |
| Dec 19, 2025 | 6,700.00 | 6,890.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.45% | 179,972 |
| Dec 18, 2025 | 6,340.00 | 6,800.00 | 6,240.00 | 6,700.00 | 6,700.00 | 4.36% | 289,871 |
| Dec 17, 2025 | 6,780.00 | 6,920.00 | 6,350.00 | 6,420.00 | 6,420.00 | -6.69% | 344,723 |
| Dec 16, 2025 | 7,000.00 | 7,060.00 | 6,740.00 | 6,880.00 | 6,880.00 | -1.71% | 275,536 |
| Dec 15, 2025 | 6,650.00 | 7,170.00 | 6,650.00 | 7,000.00 | 7,000.00 | 3.40% | 428,373 |
| Dec 12, 2025 | 7,110.00 | 7,110.00 | 6,690.00 | 6,770.00 | 6,770.00 | -4.92% | 495,155 |
| Dec 11, 2025 | 6,590.00 | 7,300.00 | 6,590.00 | 7,120.00 | 7,120.00 | 8.04% | 1,063,686 |
| Dec 10, 2025 | 6,790.00 | 6,820.00 | 6,540.00 | 6,590.00 | 6,590.00 | -3.37% | 394,634 |
| Dec 9, 2025 | 6,820.00 | 6,950.00 | 6,680.00 | 6,820.00 | 6,820.00 | - | 510,970 |
| Dec 8, 2025 | 6,800.00 | 7,230.00 | 6,490.00 | 6,820.00 | 6,820.00 | 0.59% | 827,063 |
| Dec 5, 2025 | 6,750.00 | 6,960.00 | 6,640.00 | 6,780.00 | 6,780.00 | - | 961,210 |
| Dec 4, 2025 | 7,600.00 | 7,670.00 | 6,710.00 | 6,780.00 | 6,780.00 | -11.14% | 1,926,162 |
| Dec 3, 2025 | 8,530.00 | 8,610.00 | 7,440.00 | 7,630.00 | 7,630.00 | -10.24% | 2,080,263 |
| Dec 2, 2025 | 7,170.00 | 8,940.00 | 7,000.00 | 8,500.00 | 8,500.00 | 18.06% | 4,211,481 |
| Dec 1, 2025 | 6,370.00 | 7,480.00 | 6,340.00 | 7,200.00 | 7,200.00 | 15.02% | 2,203,941 |
| Nov 28, 2025 | 6,000.00 | 6,370.00 | 5,900.00 | 6,260.00 | 6,260.00 | 6.10% | 772,175 |
| Nov 27, 2025 | 5,570.00 | 6,290.00 | 5,520.00 | 5,900.00 | 5,900.00 | 6.12% | 845,199 |
| Nov 26, 2025 | 5,520.00 | 5,680.00 | 5,460.00 | 5,560.00 | 5,560.00 | 1.28% | 145,524 |