Helixmith Co., Ltd (KOSDAQ:084990)
South Korea · Delayed Price · Currency is KRW 3,350.00
+55.00 (1.67%)
Jul 21, 2026, 2:40 PM KST
Helixmith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,285.00 | - | -0.30% | 83,326 |
| Jul 20, 2026 | 3,450.00 | 3,580.00 | 3,270.00 | 3,295.00 | 3,295.00 | -5.72% | 208,248 |
| Jul 16, 2026 | 3,600.00 | 3,645.00 | 3,495.00 | 3,495.00 | 3,495.00 | -2.92% | 151,880 |
| Jul 15, 2026 | 3,435.00 | 3,650.00 | 3,410.00 | 3,600.00 | 3,600.00 | 6.19% | 201,653 |
| Jul 14, 2026 | 3,500.00 | 3,580.00 | 3,235.00 | 3,390.00 | 3,390.00 | -0.73% | 385,917 |
| Jul 13, 2026 | 3,780.00 | 3,870.00 | 3,415.00 | 3,415.00 | 3,415.00 | -9.66% | 195,327 |
| Jul 10, 2026 | 3,800.00 | 3,850.00 | 3,730.00 | 3,780.00 | 3,780.00 | 1.75% | 111,737 |
| Jul 9, 2026 | 3,670.00 | 3,825.00 | 3,630.00 | 3,715.00 | 3,715.00 | 0.41% | 129,019 |
| Jul 8, 2026 | 3,900.00 | 3,995.00 | 3,640.00 | 3,700.00 | 3,700.00 | -5.13% | 142,224 |
| Jul 7, 2026 | 4,020.00 | 4,120.00 | 3,835.00 | 3,900.00 | 3,900.00 | -3.82% | 130,991 |
| Jul 6, 2026 | 4,050.00 | 4,150.00 | 3,910.00 | 4,055.00 | 4,055.00 | 1.00% | 132,039 |
| Jul 3, 2026 | 3,900.00 | 4,070.00 | 3,680.00 | 4,015.00 | 4,015.00 | 6.78% | 203,145 |
| Jul 2, 2026 | 3,980.00 | 4,110.00 | 3,760.00 | 3,760.00 | 3,760.00 | -5.88% | 136,244 |
| Jul 1, 2026 | 4,125.00 | 4,245.00 | 3,970.00 | 3,995.00 | 3,995.00 | -3.03% | 160,869 |
| Jun 30, 2026 | 4,260.00 | 4,330.00 | 3,970.00 | 4,120.00 | 4,120.00 | -1.44% | 179,902 |
| Jun 29, 2026 | 3,680.00 | 4,200.00 | 3,600.00 | 4,180.00 | 4,180.00 | 13.59% | 226,739 |
| Jun 26, 2026 | 4,000.00 | 4,010.00 | 3,630.00 | 3,680.00 | 3,680.00 | -9.14% | 333,726 |
| Jun 25, 2026 | 4,255.00 | 4,385.00 | 4,015.00 | 4,050.00 | 4,050.00 | -4.82% | 168,896 |
| Jun 24, 2026 | 4,050.00 | 4,315.00 | 4,005.00 | 4,255.00 | 4,255.00 | 4.42% | 191,542 |
| Jun 23, 2026 | 4,190.00 | 4,337.00 | 4,015.00 | 4,075.00 | 4,075.00 | -4.34% | 293,878 |
| Jun 22, 2026 | 4,660.00 | 4,735.00 | 4,220.00 | 4,260.00 | 4,260.00 | -8.49% | 302,249 |
| Jun 19, 2026 | 4,870.00 | 4,895.00 | 4,610.00 | 4,655.00 | 4,655.00 | -4.41% | 253,769 |
| Jun 18, 2026 | 4,790.00 | 5,150.00 | 4,500.00 | 4,870.00 | 4,870.00 | 4.39% | 443,672 |
| Jun 17, 2026 | 4,720.00 | 4,845.00 | 4,545.00 | 4,665.00 | 4,665.00 | -2.00% | 187,521 |
| Jun 16, 2026 | 4,905.00 | 5,010.00 | 4,700.00 | 4,760.00 | 4,760.00 | -2.96% | 238,777 |
| Jun 15, 2026 | 4,780.00 | 5,240.00 | 4,710.00 | 4,905.00 | 4,905.00 | 2.94% | 190,905 |
| Jun 12, 2026 | 4,635.00 | 4,935.00 | 4,595.00 | 4,765.00 | 4,765.00 | 3.93% | 243,856 |
| Jun 11, 2026 | 4,400.00 | 4,660.00 | 4,357.00 | 4,585.00 | 4,585.00 | 2.57% | 273,507 |
| Jun 10, 2026 | 4,700.00 | 4,795.00 | 4,370.00 | 4,470.00 | 4,470.00 | -4.89% | 339,666 |
| Jun 9, 2026 | 4,615.00 | 5,040.00 | 4,510.00 | 4,700.00 | 4,700.00 | 1.95% | 349,685 |
| Jun 8, 2026 | 4,775.00 | 5,000.00 | 4,510.00 | 4,610.00 | 4,610.00 | -9.07% | 388,622 |
| Jun 5, 2026 | 5,280.00 | 5,450.00 | 5,050.00 | 5,070.00 | 5,070.00 | -5.23% | 262,031 |
| Jun 4, 2026 | 5,170.00 | 5,900.00 | 5,130.00 | 5,350.00 | 5,350.00 | 3.08% | 570,337 |
| Jun 2, 2026 | 5,310.00 | 5,450.00 | 4,780.00 | 5,190.00 | 5,190.00 | -5.29% | 840,961 |
| Jun 1, 2026 | 5,970.00 | 6,150.00 | 5,200.00 | 5,480.00 | 5,480.00 | -13.97% | 1,384,606 |
| May 29, 2026 | 8,800.00 | 9,100.00 | 6,100.00 | 6,370.00 | 6,370.00 | -15.74% | 3,213,890 |
| May 28, 2026 | 6,900.00 | 7,980.00 | 6,610.00 | 7,560.00 | 7,560.00 | 9.57% | 751,352 |
| May 27, 2026 | 7,100.00 | 7,180.00 | 6,820.00 | 6,900.00 | 6,900.00 | -2.68% | 268,063 |
| May 26, 2026 | 7,600.00 | 7,800.00 | 7,070.00 | 7,090.00 | 7,090.00 | -5.97% | 262,149 |
| May 22, 2026 | 7,100.00 | 7,580.00 | 7,100.00 | 7,540.00 | 7,540.00 | 6.35% | 214,322 |
| May 21, 2026 | 7,080.00 | 7,310.00 | 6,940.00 | 7,090.00 | 7,090.00 | 2.01% | 238,207 |
| May 20, 2026 | 6,800.00 | 7,200.00 | 6,800.00 | 6,950.00 | 6,950.00 | -4.01% | 222,308 |
| May 19, 2026 | 7,410.00 | 7,530.00 | 6,950.00 | 7,240.00 | 7,240.00 | -2.29% | 263,225 |
| May 18, 2026 | 7,600.00 | 7,780.00 | 7,230.00 | 7,410.00 | 7,410.00 | -2.50% | 272,787 |
| May 15, 2026 | 7,970.00 | 8,020.00 | 7,530.00 | 7,600.00 | 7,600.00 | -4.76% | 362,191 |
| May 14, 2026 | 8,000.00 | 8,210.00 | 7,820.00 | 7,980.00 | 7,980.00 | 1.53% | 400,224 |
| May 13, 2026 | 8,500.00 | 8,700.00 | 7,710.00 | 7,860.00 | 7,860.00 | 1.68% | 696,673 |
| May 12, 2026 | 7,900.00 | 7,910.00 | 7,410.00 | 7,730.00 | 7,730.00 | -2.28% | 446,601 |
| May 11, 2026 | 7,920.00 | 8,280.00 | 7,730.00 | 7,910.00 | 7,910.00 | -0.13% | 384,577 |
| May 8, 2026 | 8,370.00 | 8,690.00 | 7,540.00 | 7,920.00 | 7,920.00 | -5.15% | 503,062 |