Helixmith Co., Ltd (KOSDAQ:084990)
South Korea · Delayed Price · Currency is KRW 8,620.00
-320.00 (-3.58%)
Apr 30, 2026, 3:30 PM KST
Helixmith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,070.00 | 9,070.00 | 8,560.00 | 8,620.00 | 8,620.00 | -3.58% | 303,798 |
| Apr 29, 2026 | 8,790.00 | 9,100.00 | 8,610.00 | 8,940.00 | 8,940.00 | 0.34% | 365,657 |
| Apr 28, 2026 | 8,870.00 | 9,100.00 | 8,500.00 | 8,910.00 | 8,910.00 | -0.45% | 399,612 |
| Apr 27, 2026 | 8,590.00 | 9,580.00 | 8,590.00 | 8,950.00 | 8,950.00 | 5.67% | 926,694 |
| Apr 24, 2026 | 8,290.00 | 8,590.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.07% | 249,923 |
| Apr 23, 2026 | 8,340.00 | 8,390.00 | 8,010.00 | 8,380.00 | 8,380.00 | 0.48% | 299,602 |
| Apr 22, 2026 | 8,320.00 | 8,470.00 | 8,130.00 | 8,340.00 | 8,340.00 | 0.24% | 263,370 |
| Apr 21, 2026 | 8,480.00 | 8,670.00 | 8,200.00 | 8,320.00 | 8,320.00 | -1.77% | 384,273 |
| Apr 20, 2026 | 8,100.00 | 8,650.00 | 7,850.00 | 8,470.00 | 8,470.00 | 3.93% | 625,901 |
| Apr 17, 2026 | 9,460.00 | 9,570.00 | 7,220.00 | 8,150.00 | 8,150.00 | -13.39% | 2,462,638 |
| Apr 16, 2026 | 9,550.00 | 9,960.00 | 9,340.00 | 9,410.00 | 9,410.00 | -0.63% | 635,517 |
| Apr 15, 2026 | 9,430.00 | 9,740.00 | 9,210.00 | 9,470.00 | 9,470.00 | 0.42% | 460,952 |
| Apr 14, 2026 | 9,120.00 | 9,900.00 | 9,100.00 | 9,430.00 | 9,430.00 | 3.40% | 754,805 |
| Apr 13, 2026 | 9,090.00 | 9,170.00 | 8,550.00 | 9,120.00 | 9,120.00 | 0.33% | 371,364 |
| Apr 10, 2026 | 8,830.00 | 9,460.00 | 8,830.00 | 9,090.00 | 9,090.00 | 3.53% | 623,809 |
| Apr 9, 2026 | 9,190.00 | 9,360.00 | 8,780.00 | 8,780.00 | 8,780.00 | -6.79% | 718,619 |
| Apr 8, 2026 | 7,990.00 | 9,850.00 | 7,820.00 | 9,420.00 | 9,420.00 | 22.50% | 1,762,821 |
| Apr 7, 2026 | 7,530.00 | 8,140.00 | 7,450.00 | 7,690.00 | 7,690.00 | 2.12% | 681,276 |
| Apr 6, 2026 | 9,480.00 | 9,480.00 | 7,270.00 | 7,530.00 | 7,530.00 | -15.20% | 2,353,087 |
| Apr 3, 2026 | 8,530.00 | 8,930.00 | 8,490.00 | 8,880.00 | 8,880.00 | 4.10% | 892,465 |
| Apr 2, 2026 | 8,500.00 | 8,880.00 | 8,240.00 | 8,530.00 | 8,530.00 | 1.79% | 785,495 |
| Apr 1, 2026 | 8,390.00 | 8,780.00 | 8,220.00 | 8,380.00 | 8,380.00 | 0.72% | 598,687 |
| Mar 31, 2026 | 8,650.00 | 8,880.00 | 8,235.00 | 8,320.00 | 8,320.00 | -3.82% | 846,762 |
| Mar 30, 2026 | 8,100.00 | 9,220.00 | 7,410.00 | 8,650.00 | 8,650.00 | 7.99% | 3,414,559 |
| Mar 27, 2026 | 7,020.00 | 8,390.00 | 6,870.00 | 8,010.00 | 8,010.00 | 14.10% | 2,591,006 |
| Mar 26, 2026 | 5,960.00 | 7,150.00 | 5,950.00 | 7,020.00 | 7,020.00 | 16.61% | 2,180,680 |
| Mar 25, 2026 | 5,850.00 | 6,030.00 | 5,740.00 | 6,020.00 | 6,020.00 | 3.61% | 172,437 |
| Mar 24, 2026 | 5,640.00 | 5,850.00 | 5,550.00 | 5,810.00 | 5,810.00 | 6.22% | 167,645 |
| Mar 23, 2026 | 5,670.00 | 5,690.00 | 5,420.00 | 5,470.00 | 5,470.00 | -3.53% | 191,517 |
| Mar 20, 2026 | 5,590.00 | 5,820.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.43% | 129,136 |
| Mar 19, 2026 | 5,660.00 | 5,780.00 | 5,490.00 | 5,590.00 | 5,590.00 | -1.24% | 232,586 |
| Mar 18, 2026 | 5,870.00 | 6,010.00 | 5,570.00 | 5,660.00 | 5,660.00 | -3.08% | 424,230 |
| Mar 17, 2026 | 5,920.00 | 6,090.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.68% | 112,191 |
| Mar 16, 2026 | 6,070.00 | 6,140.00 | 5,800.00 | 5,880.00 | 5,880.00 | -3.61% | 170,179 |
| Mar 13, 2026 | 5,570.00 | 6,160.00 | 5,450.00 | 6,100.00 | 6,100.00 | 7.39% | 281,602 |
| Mar 12, 2026 | 5,880.00 | 5,960.00 | 5,640.00 | 5,680.00 | 5,680.00 | -4.05% | 191,501 |
| Mar 11, 2026 | 6,120.00 | 6,190.00 | 5,820.00 | 5,920.00 | 5,920.00 | -2.47% | 262,626 |
| Mar 10, 2026 | 6,100.00 | 6,250.00 | 5,900.00 | 6,070.00 | 6,070.00 | 1.34% | 248,411 |
| Mar 9, 2026 | 6,250.00 | 6,250.00 | 5,690.00 | 5,990.00 | 5,990.00 | -6.41% | 268,250 |
| Mar 6, 2026 | 5,910.00 | 6,550.00 | 5,910.00 | 6,400.00 | 6,400.00 | 6.67% | 318,629 |
| Mar 5, 2026 | 5,510.00 | 6,080.00 | 5,510.00 | 6,000.00 | 6,000.00 | 12.78% | 201,925 |
| Mar 4, 2026 | 6,010.00 | 6,010.00 | 5,210.00 | 5,320.00 | 5,320.00 | -13.07% | 540,099 |
| Mar 3, 2026 | 6,330.00 | 6,660.00 | 6,080.00 | 6,120.00 | 6,120.00 | -4.52% | 361,633 |
| Feb 27, 2026 | 6,480.00 | 6,540.00 | 6,270.00 | 6,410.00 | 6,410.00 | -1.69% | 241,104 |
| Feb 26, 2026 | 6,530.00 | 6,650.00 | 6,330.00 | 6,520.00 | 6,520.00 | -1.21% | 403,846 |
| Feb 25, 2026 | 6,650.00 | 6,820.00 | 6,480.00 | 6,600.00 | 6,600.00 | -0.75% | 296,762 |
| Feb 24, 2026 | 6,410.00 | 6,800.00 | 6,410.00 | 6,650.00 | 6,650.00 | 3.74% | 246,206 |
| Feb 23, 2026 | 6,510.00 | 6,590.00 | 6,350.00 | 6,410.00 | 6,410.00 | - | 240,155 |
| Feb 20, 2026 | 6,850.00 | 6,850.00 | 6,360.00 | 6,410.00 | 6,410.00 | -6.42% | 481,769 |
| Feb 19, 2026 | 6,700.00 | 7,010.00 | 6,360.00 | 6,850.00 | 6,850.00 | 1.48% | 442,203 |