Helixmith Co., Ltd (KOSDAQ:084990)
South Korea · Delayed Price · Currency is KRW 3,735.00
+35.00 (0.95%)
Nov 2, 2026, 3:30 PM KST
Helixmith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,775.00 | 3,775.00 | 3,605.00 | 3,735.00 | 3,735.00 | 0.95% | 99,708 |
| Oct 30, 2026 | 3,570.00 | 3,735.00 | 3,550.00 | 3,700.00 | 3,700.00 | 2.21% | 134,601 |
| Oct 29, 2026 | 3,730.00 | 3,730.00 | 3,585.00 | 3,620.00 | 3,620.00 | -2.95% | 195,617 |
| Oct 28, 2026 | 3,805.00 | 3,895.00 | 3,670.00 | 3,730.00 | 3,730.00 | -2.10% | 250,712 |
| Oct 27, 2026 | 3,960.00 | 3,960.00 | 3,790.00 | 3,810.00 | 3,810.00 | -1.80% | 173,551 |
| Oct 26, 2026 | 3,890.00 | 4,000.00 | 3,810.00 | 3,880.00 | 3,880.00 | -0.64% | 125,510 |
| Oct 23, 2026 | 3,900.00 | 3,940.00 | 3,770.00 | 3,905.00 | 3,905.00 | 0.26% | 173,781 |
| Oct 22, 2026 | 4,090.00 | 4,090.00 | 3,860.00 | 3,895.00 | 3,895.00 | -4.77% | 197,596 |
| Oct 21, 2026 | 3,975.00 | 4,290.00 | 3,975.00 | 4,090.00 | 4,090.00 | 2.38% | 300,463 |
| Oct 20, 2026 | 4,000.00 | 4,300.00 | 3,950.00 | 3,995.00 | 3,995.00 | 0.63% | 345,499 |
| Oct 19, 2026 | 3,985.00 | 4,230.00 | 3,890.00 | 3,970.00 | 3,970.00 | -2.70% | 320,687 |
| Oct 16, 2026 | 3,820.00 | 4,180.00 | 3,690.00 | 4,080.00 | 4,080.00 | 7.51% | 584,154 |
| Oct 15, 2026 | 3,610.00 | 3,960.00 | 3,545.00 | 3,795.00 | 3,795.00 | 2.15% | 642,690 |
| Oct 14, 2026 | 3,815.00 | 3,885.00 | 3,620.00 | 3,715.00 | 3,715.00 | -2.62% | 190,106 |
| Oct 13, 2026 | 3,895.00 | 3,895.00 | 3,640.00 | 3,815.00 | 3,815.00 | -2.43% | 324,575 |
| Oct 12, 2026 | 4,360.00 | 4,565.00 | 3,885.00 | 3,910.00 | 3,910.00 | -13.69% | 806,099 |
| Oct 8, 2026 | 3,965.00 | 4,955.00 | 3,765.00 | 4,530.00 | 4,530.00 | 14.83% | 4,086,592 |
| Oct 7, 2026 | 3,730.00 | 4,100.00 | 3,730.00 | 3,945.00 | 3,945.00 | 4.37% | 454,762 |
| Oct 6, 2026 | 3,695.00 | 3,785.00 | 3,655.00 | 3,780.00 | 3,780.00 | 2.30% | 161,206 |
| Oct 2, 2026 | 3,825.00 | 3,825.00 | 3,615.00 | 3,695.00 | 3,695.00 | -3.52% | 243,570 |
| Oct 1, 2026 | 3,745.00 | 3,865.00 | 3,560.00 | 3,830.00 | 3,830.00 | 0.39% | 462,690 |
| Sep 30, 2026 | 3,210.00 | 4,170.00 | 3,210.00 | 3,815.00 | 3,815.00 | 18.85% | 2,204,080 |
| Sep 29, 2026 | 3,195.00 | 3,260.00 | 3,115.00 | 3,210.00 | 3,210.00 | 0.47% | 90,694 |
| Sep 28, 2026 | 3,050.00 | 3,270.00 | 3,030.00 | 3,195.00 | 3,195.00 | 6.68% | 209,473 |
| Sep 23, 2026 | 3,000.00 | 3,050.00 | 2,975.00 | 2,995.00 | 2,995.00 | 0.50% | 40,133 |
| Sep 22, 2026 | 3,020.00 | 3,080.00 | 2,970.00 | 2,980.00 | 2,980.00 | -0.67% | 53,745 |
| Sep 21, 2026 | 3,055.00 | 3,230.00 | 2,985.00 | 3,000.00 | 3,000.00 | -1.64% | 169,564 |
| Sep 18, 2026 | 3,040.00 | 3,095.00 | 3,000.00 | 3,050.00 | 3,050.00 | 2.35% | 44,626 |
| Sep 17, 2026 | 2,995.00 | 3,030.00 | 2,920.00 | 2,980.00 | 2,980.00 | 1.88% | 67,581 |
| Sep 16, 2026 | 2,990.00 | 2,990.00 | 2,900.00 | 2,925.00 | 2,925.00 | -0.34% | 29,162 |
| Sep 15, 2026 | 3,000.00 | 3,000.00 | 2,920.00 | 2,935.00 | 2,935.00 | 0.51% | 31,760 |
| Sep 14, 2026 | 3,060.00 | 3,065.00 | 2,915.00 | 2,920.00 | 2,920.00 | -3.63% | 86,205 |
| Sep 11, 2026 | 3,045.00 | 3,075.00 | 3,000.00 | 3,030.00 | 3,030.00 | -0.49% | 41,398 |
| Sep 10, 2026 | 3,045.00 | 3,070.00 | 2,985.00 | 3,045.00 | 3,045.00 | -0.16% | 41,463 |
| Sep 9, 2026 | 3,055.00 | 3,090.00 | 2,985.00 | 3,050.00 | 3,050.00 | 1.33% | 53,042 |
| Sep 8, 2026 | 3,050.00 | 3,060.00 | 2,975.00 | 3,010.00 | 3,010.00 | 1.01% | 55,225 |
| Sep 7, 2026 | 3,015.00 | 3,045.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.32% | 44,004 |
| Sep 4, 2026 | 2,955.00 | 3,030.00 | 2,920.00 | 3,020.00 | 3,020.00 | 2.20% | 64,331 |
| Sep 3, 2026 | 2,950.00 | 3,055.00 | 2,900.00 | 2,955.00 | 2,955.00 | 0.34% | 88,094 |
| Sep 2, 2026 | 3,000.00 | 3,080.00 | 2,945.00 | 2,945.00 | 2,945.00 | -3.76% | 55,414 |
| Sep 1, 2026 | 3,095.00 | 3,140.00 | 3,025.00 | 3,060.00 | 3,060.00 | -1.29% | 72,042 |
| Aug 31, 2026 | 3,000.00 | 3,120.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 123,485 |
| Aug 28, 2026 | 3,040.00 | 3,045.00 | 2,905.00 | 3,000.00 | 3,000.00 | 1.01% | 109,799 |
| Aug 27, 2026 | 2,985.00 | 3,040.00 | 2,900.00 | 2,970.00 | 2,970.00 | -0.83% | 102,687 |
| Aug 26, 2026 | 2,960.00 | 3,050.00 | 2,960.00 | 2,995.00 | 2,995.00 | 1.18% | 114,472 |
| Aug 25, 2026 | 2,925.00 | 2,990.00 | 2,845.00 | 2,960.00 | 2,960.00 | 1.54% | 157,268 |
| Aug 24, 2026 | 3,160.00 | 3,160.00 | 2,890.00 | 2,915.00 | 2,915.00 | -3.48% | 331,093 |
| Aug 21, 2026 | 3,120.00 | 3,185.00 | 2,985.00 | 3,020.00 | 3,020.00 | -3.97% | 141,071 |
| Aug 20, 2026 | 3,200.00 | 3,245.00 | 3,050.00 | 3,145.00 | 3,145.00 | 0.32% | 86,410 |
| Aug 19, 2026 | 3,170.00 | 3,170.00 | 3,070.00 | 3,135.00 | 3,135.00 | -1.10% | 108,209 |