Skip to main content
logo
Helixmith Co., Ltd (KOSDAQ:084990)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,210.00
-330.00 (-5.05%)
Aug 29, 2025, 9:40 AM KST

Helixmith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20255,910.006,450.005,800.006,050.006,050.002.37%1,147,229
Aug 26, 20255,300.006,590.005,240.005,910.005,910.0011.51%3,236,874
Aug 25, 20254,840.005,390.004,750.005,300.005,300.009.28%519,226
Aug 22, 20254,810.004,860.004,330.004,850.004,850.000.83%599,632
Aug 21, 20254,610.004,900.004,565.004,810.004,810.004.45%447,238
Aug 20, 20254,355.004,625.004,355.004,605.004,605.004.42%321,669
Aug 19, 20254,160.004,605.004,140.004,410.004,410.003.76%593,779
Aug 18, 20254,155.004,275.004,025.004,250.004,250.002.16%196,174
Aug 14, 20254,030.004,265.003,955.004,160.004,160.003.23%183,753
Aug 13, 20253,945.004,035.003,830.004,030.004,030.000.75%240,823
Aug 12, 20253,940.004,045.003,845.004,000.004,000.002.04%270,914
Aug 11, 20254,135.004,190.003,895.003,920.003,920.00-6.22%401,147
Aug 8, 20254,140.004,285.004,070.004,180.004,180.001.70%473,224
Aug 7, 20253,615.004,165.003,605.004,110.004,110.0013.69%1,702,817
Aug 6, 20253,710.003,860.003,615.003,615.003,615.00-2.03%671,465
Aug 5, 20253,320.003,855.003,320.003,690.003,690.009.82%1,548,609
Aug 4, 20253,155.003,380.003,150.003,360.003,360.003.23%273,991
Aug 1, 20253,210.003,285.003,010.003,255.003,255.00-1.06%243,980
Jul 31, 20253,140.003,325.003,100.003,290.003,290.004.61%350,586
Jul 30, 20253,045.003,325.003,045.003,145.003,145.003.28%551,328
Jul 29, 20253,010.003,105.002,795.003,045.003,045.001.16%253,616
Jul 28, 20253,140.003,195.002,990.003,010.003,010.00-4.44%197,692
Jul 25, 20253,060.003,250.003,027.003,150.003,150.002.77%278,757
Jul 24, 20253,050.003,080.002,975.003,065.003,065.000.49%215,229
Jul 23, 20253,030.003,070.002,995.003,050.003,050.000.83%83,967
Jul 22, 20253,020.003,075.002,960.003,025.003,025.001.51%90,196
Jul 21, 20253,045.003,100.002,980.002,980.002,980.00-2.13%56,347
Jul 18, 20253,100.003,100.002,990.003,045.003,045.00-1.30%99,073
Jul 17, 20252,985.003,100.002,950.003,085.003,085.003.35%223,119
Jul 16, 20252,905.002,990.002,850.002,985.002,985.002.93%132,716
Jul 15, 20252,825.002,920.002,795.002,900.002,900.002.65%110,709
Jul 14, 20252,895.002,950.002,820.002,825.002,825.00-2.59%105,865
Jul 11, 20252,930.002,995.002,900.002,900.002,900.00-2.03%109,791
Jul 10, 20252,955.002,970.002,910.002,960.002,960.000.17%118,883
Jul 9, 20252,940.002,985.002,920.002,955.002,955.000.68%73,054
Jul 8, 20253,140.003,140.002,870.002,935.002,935.00-7.41%410,990
Jul 7, 20253,010.003,190.002,995.003,170.003,170.006.73%174,076
Jul 4, 20253,050.003,100.002,965.002,970.002,970.00-2.46%75,753
Jul 3, 20253,020.003,105.003,020.003,045.003,045.000.66%67,637
Jul 2, 20253,035.003,085.002,940.003,025.003,025.00-0.33%71,729
Jul 1, 20252,995.003,075.002,985.003,035.003,035.001.00%68,472
Jun 30, 20253,080.003,120.002,975.003,005.003,005.00-2.44%102,369
Jun 27, 20253,190.003,190.003,025.003,080.003,080.00-3.45%170,640
Jun 26, 20253,220.003,230.003,135.003,190.003,190.00-0.93%138,764
Jun 25, 20253,100.003,235.003,030.003,220.003,220.003.87%189,811
Jun 24, 20252,840.003,255.002,840.003,100.003,100.009.54%744,713
Jun 23, 20252,875.002,985.002,800.002,830.002,830.00-2.25%174,784
Jun 20, 20252,865.002,940.002,825.002,895.002,895.001.40%58,774
Jun 19, 20252,820.002,865.002,770.002,855.002,855.001.24%54,573
Jun 18, 20252,880.002,885.002,800.002,820.002,820.00-2.08%78,063