Helixmith Co., Ltd (KOSDAQ:084990)
South Korea · Delayed Price · Currency is KRW 6,960.00
+10.00 (0.14%)
May 21, 2026, 12:40 PM KST
Helixmith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8,120.00 | 8,480.00 | 7,990.00 | 8,350.00 | 8,350.00 | 2.83% | 325,935 |
| May 6, 2026 | 8,680.00 | 8,780.00 | 7,820.00 | 8,120.00 | 8,120.00 | -6.99% | 621,901 |
| May 4, 2026 | 8,560.00 | 8,770.00 | 8,480.00 | 8,730.00 | 8,730.00 | 1.28% | 285,406 |
| Apr 30, 2026 | 9,070.00 | 9,070.00 | 8,560.00 | 8,620.00 | 8,620.00 | -3.58% | 306,820 |
| Apr 29, 2026 | 8,790.00 | 9,100.00 | 8,610.00 | 8,940.00 | 8,940.00 | 0.34% | 368,986 |
| Apr 28, 2026 | 8,870.00 | 9,100.00 | 8,500.00 | 8,910.00 | 8,910.00 | -0.45% | 400,626 |
| Apr 27, 2026 | 8,590.00 | 9,580.00 | 8,590.00 | 8,950.00 | 8,950.00 | 5.67% | 927,124 |
| Apr 24, 2026 | 8,290.00 | 8,590.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.07% | 250,656 |
| Apr 23, 2026 | 8,340.00 | 8,390.00 | 8,010.00 | 8,380.00 | 8,380.00 | 0.48% | 300,932 |
| Apr 22, 2026 | 8,320.00 | 8,470.00 | 8,130.00 | 8,340.00 | 8,340.00 | 0.24% | 264,624 |
| 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% | 626,560 |
| Apr 17, 2026 | 9,460.00 | 9,570.00 | 7,220.00 | 8,150.00 | 8,150.00 | -13.39% | 2,470,159 |
| Apr 16, 2026 | 9,550.00 | 9,960.00 | 9,340.00 | 9,410.00 | 9,410.00 | -0.63% | 635,970 |
| Apr 15, 2026 | 9,430.00 | 9,740.00 | 9,210.00 | 9,470.00 | 9,470.00 | 0.42% | 461,374 |
| Apr 14, 2026 | 9,120.00 | 9,900.00 | 9,100.00 | 9,430.00 | 9,430.00 | 3.40% | 756,943 |
| Apr 13, 2026 | 9,090.00 | 9,170.00 | 8,550.00 | 9,120.00 | 9,120.00 | 0.33% | 372,941 |
| Apr 10, 2026 | 8,830.00 | 9,460.00 | 8,830.00 | 9,090.00 | 9,090.00 | 3.53% | 626,738 |
| Apr 9, 2026 | 9,190.00 | 9,360.00 | 8,780.00 | 8,780.00 | 8,780.00 | -6.79% | 721,373 |
| Apr 8, 2026 | 7,990.00 | 9,850.00 | 7,820.00 | 9,420.00 | 9,420.00 | 22.50% | 1,773,858 |
| Apr 7, 2026 | 7,530.00 | 8,140.00 | 7,450.00 | 7,690.00 | 7,690.00 | 2.12% | 684,397 |
| 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% | 946,560 |
| Apr 2, 2026 | 8,500.00 | 8,880.00 | 8,240.00 | 8,530.00 | 8,530.00 | 1.79% | 788,428 |
| Apr 1, 2026 | 8,390.00 | 8,780.00 | 8,220.00 | 8,380.00 | 8,380.00 | 0.72% | 601,499 |
| Mar 31, 2026 | 8,650.00 | 8,880.00 | 8,235.00 | 8,320.00 | 8,320.00 | -3.82% | 850,494 |
| 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% | 2,607,975 |
| Mar 26, 2026 | 5,960.00 | 7,150.00 | 5,950.00 | 7,020.00 | 7,020.00 | 16.61% | 2,187,263 |
| Mar 25, 2026 | 5,850.00 | 6,030.00 | 5,740.00 | 6,020.00 | 6,020.00 | 3.61% | 172,925 |
| 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% | 191,638 |
| Mar 20, 2026 | 5,590.00 | 5,820.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.43% | 129,159 |
| Mar 19, 2026 | 5,660.00 | 5,780.00 | 5,490.00 | 5,590.00 | 5,590.00 | -1.24% | 232,598 |
| Mar 18, 2026 | 5,870.00 | 6,010.00 | 5,570.00 | 5,660.00 | 5,660.00 | -3.08% | 425,018 |
| Mar 17, 2026 | 5,920.00 | 6,090.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.68% | 112,255 |
| 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% | 191,634 |
| Mar 11, 2026 | 6,120.00 | 6,190.00 | 5,820.00 | 5,920.00 | 5,920.00 | -2.47% | 262,634 |
| Mar 10, 2026 | 6,100.00 | 6,250.00 | 5,900.00 | 6,070.00 | 6,070.00 | 1.34% | 249,401 |