Helixmith Co., Ltd (KOSDAQ:084990)
South Korea · Delayed Price · Currency is KRW 2,980.00
-20.00 (-0.67%)
Sep 22, 2026, 3:30 PM KST
Helixmith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3,260.00 | 3,310.00 | 3,060.00 | 3,170.00 | 3,170.00 | -2.76% | 164,180 |
| Aug 14, 2026 | 3,325.00 | 3,435.00 | 3,205.00 | 3,260.00 | 3,260.00 | -1.51% | 143,940 |
| Aug 13, 2026 | 3,510.00 | 3,600.00 | 3,310.00 | 3,310.00 | 3,310.00 | -5.70% | 188,920 |
| Aug 12, 2026 | 3,665.00 | 3,680.00 | 3,465.00 | 3,510.00 | 3,510.00 | -4.23% | 136,549 |
| Aug 11, 2026 | 3,585.00 | 3,800.00 | 3,550.00 | 3,665.00 | 3,665.00 | 2.23% | 95,903 |
| Aug 10, 2026 | 3,445.00 | 3,615.00 | 3,445.00 | 3,585.00 | 3,585.00 | 5.44% | 59,220 |
| Aug 7, 2026 | 3,450.00 | 3,450.00 | 3,305.00 | 3,400.00 | 3,400.00 | 0.29% | 73,891 |
| Aug 6, 2026 | 3,420.00 | 3,465.00 | 3,340.00 | 3,390.00 | 3,390.00 | -1.02% | 66,457 |
| Aug 5, 2026 | 3,430.00 | 3,500.00 | 3,335.00 | 3,425.00 | 3,425.00 | 3.16% | 90,016 |
| Aug 4, 2026 | 3,140.00 | 3,390.00 | 3,140.00 | 3,320.00 | 3,320.00 | 5.73% | 133,649 |
| Aug 3, 2026 | 3,105.00 | 3,235.00 | 3,040.00 | 3,140.00 | 3,140.00 | 1.13% | 145,088 |
| Jul 31, 2026 | 2,880.00 | 3,105.00 | 2,880.00 | 3,105.00 | 3,105.00 | 9.72% | 131,727 |
| Jul 30, 2026 | 2,725.00 | 2,995.00 | 2,725.00 | 2,830.00 | 2,830.00 | 0.89% | 173,947 |
| Jul 29, 2026 | 3,065.00 | 3,155.00 | 2,735.00 | 2,805.00 | 2,805.00 | -9.37% | 371,636 |
| Jul 28, 2026 | 3,215.00 | 3,290.00 | 3,015.00 | 3,095.00 | 3,095.00 | -3.73% | 199,771 |
| Jul 27, 2026 | 3,300.00 | 3,430.00 | 3,175.00 | 3,215.00 | 3,215.00 | -2.58% | 163,016 |
| Jul 24, 2026 | 3,515.00 | 3,560.00 | 3,280.00 | 3,300.00 | 3,300.00 | -4.35% | 175,690 |
| Jul 23, 2026 | 3,315.00 | 3,470.00 | 3,310.00 | 3,450.00 | 3,450.00 | 4.07% | 97,050 |
| Jul 22, 2026 | 3,435.00 | 3,475.00 | 3,290.00 | 3,315.00 | 3,315.00 | -0.75% | 157,155 |
| Jul 21, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,340.00 | 3,340.00 | 1.37% | 118,067 |
| 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 |