Skip to main content
Helixmith Co., Ltd (KOSDAQ:084990)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,400.00
+400.00 (6.67%)
Mar 6, 2026, 3:30 PM KST

Helixmith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,910.006,550.005,910.006,400.006,400.006.67%318,629
Mar 5, 20265,510.006,080.005,510.006,000.006,000.0012.78%201,925
Mar 4, 20266,010.006,010.005,210.005,320.005,320.00-13.07%540,099
Mar 3, 20266,330.006,660.006,080.006,120.006,120.00-4.52%361,633
Feb 27, 20266,480.006,540.006,270.006,410.006,410.00-1.69%241,104
Feb 26, 20266,530.006,650.006,330.006,520.006,520.00-1.21%403,846
Feb 25, 20266,650.006,820.006,480.006,600.006,600.00-0.75%296,762
Feb 24, 20266,410.006,800.006,410.006,650.006,650.003.74%246,206
Feb 23, 20266,510.006,590.006,350.006,410.006,410.00-240,155
Feb 20, 20266,850.006,850.006,360.006,410.006,410.00-6.42%481,769
Feb 19, 20266,700.007,010.006,360.006,850.006,850.001.48%442,203
Feb 13, 20267,010.007,010.006,710.006,750.006,750.00-3.71%261,212
Feb 12, 20266,750.007,200.006,650.007,010.007,010.004.16%534,063
Feb 11, 20266,870.006,930.006,560.006,730.006,730.00-1.46%340,173
Feb 10, 20266,710.006,950.006,310.006,830.006,830.001.79%517,753
Feb 9, 20266,250.006,900.006,150.006,710.006,710.0010.73%1,208,946
Feb 6, 20265,950.006,120.005,510.006,060.006,060.000.83%595,652
Feb 5, 20266,170.006,240.006,000.006,010.006,010.00-2.59%260,913
Feb 4, 20266,170.006,300.005,980.006,170.006,170.00-382,634
Feb 3, 20266,330.006,480.006,090.006,170.006,170.00-0.64%530,215
Feb 2, 20266,820.006,820.006,140.006,210.006,210.00-5.77%755,964
Jan 30, 20266,480.006,950.005,980.006,590.006,590.001.70%1,234,232
Jan 29, 20265,840.006,870.005,760.006,480.006,480.0010.96%1,689,508
Jan 28, 20266,020.006,020.005,760.005,840.005,840.00-3.15%454,405
Jan 27, 20266,250.006,470.005,930.006,030.006,030.000.17%621,788
Jan 26, 20266,090.006,120.005,750.006,020.006,020.00-0.99%247,451
Jan 23, 20265,470.006,090.005,470.006,080.006,080.0010.75%467,365
Jan 22, 20265,580.005,600.005,430.005,490.005,490.00-0.54%153,504
Jan 21, 20265,730.005,750.005,450.005,520.005,520.00-4.99%253,757
Jan 20, 20265,900.006,040.005,790.005,810.005,810.00-1.86%232,492
Jan 19, 20265,970.006,050.005,690.005,920.005,920.000.17%270,376
Jan 16, 20265,850.006,120.005,700.005,910.005,910.001.03%276,805
Jan 15, 20265,850.005,930.005,650.005,850.005,850.00-230,855
Jan 14, 20266,000.006,090.005,800.005,850.005,850.00-1.35%159,028
Jan 13, 20266,080.006,080.005,830.005,930.005,930.00-2.31%150,086
Jan 12, 20265,970.006,110.005,780.006,070.006,070.001.68%162,287
Jan 9, 20265,940.006,080.005,900.005,970.005,970.000.34%125,471
Jan 8, 20265,950.006,080.005,750.005,950.005,950.00-249,949
Jan 7, 20266,180.006,200.005,900.005,950.005,950.00-5.10%275,154
Jan 6, 20266,220.006,600.006,200.006,270.006,270.000.80%296,011
Jan 5, 20266,040.006,330.005,970.006,220.006,220.002.98%321,666
Jan 2, 20266,300.006,300.005,950.006,040.006,040.00-2.89%263,248
Dec 30, 20256,100.006,260.006,050.006,220.006,220.001.63%219,367
Dec 29, 20256,330.006,660.006,000.006,120.006,120.00-3.16%426,077
Dec 26, 20256,300.006,510.006,230.006,320.006,320.000.32%166,318
Dec 24, 20256,600.006,660.006,080.006,300.006,300.00-4.55%420,950
Dec 23, 20256,750.006,810.006,580.006,600.006,600.00-2.22%160,653
Dec 22, 20256,700.006,900.006,610.006,750.006,750.000.30%250,308
Dec 19, 20256,700.006,890.006,670.006,730.006,730.000.45%179,972
Dec 18, 20256,340.006,800.006,240.006,700.006,700.004.36%289,871
Dec 17, 20256,780.006,920.006,350.006,420.006,420.00-6.69%344,723
Dec 16, 20257,000.007,060.006,740.006,880.006,880.00-1.71%275,536
Dec 15, 20256,650.007,170.006,650.007,000.007,000.003.40%428,373
Dec 12, 20257,110.007,110.006,690.006,770.006,770.00-4.92%495,155
Dec 11, 20256,590.007,300.006,590.007,120.007,120.008.04%1,063,686
Dec 10, 20256,790.006,820.006,540.006,590.006,590.00-3.37%394,634
Dec 9, 20256,820.006,950.006,680.006,820.006,820.00-510,970
Dec 8, 20256,800.007,230.006,490.006,820.006,820.000.59%827,063
Dec 5, 20256,750.006,960.006,640.006,780.006,780.00-961,210
Dec 4, 20257,600.007,670.006,710.006,780.006,780.00-11.14%1,926,162
Dec 3, 20258,530.008,610.007,440.007,630.007,630.00-10.24%2,080,263
Dec 2, 20257,170.008,940.007,000.008,500.008,500.0018.06%4,211,481
Dec 1, 20256,370.007,480.006,340.007,200.007,200.0015.02%2,203,941
Nov 28, 20256,000.006,370.005,900.006,260.006,260.006.10%772,175
Nov 27, 20255,570.006,290.005,520.005,900.005,900.006.12%845,199
Nov 26, 20255,520.005,680.005,460.005,560.005,560.001.28%145,524
Nov 25, 20255,390.005,490.005,190.005,490.005,490.004.17%162,455
Nov 24, 20255,510.005,510.005,110.005,270.005,270.00-1.13%161,949
Nov 21, 20255,440.005,660.005,210.005,330.005,330.00-5.83%232,872
Nov 20, 20255,450.005,700.005,200.005,660.005,660.003.85%265,455
Nov 19, 20255,540.005,550.005,260.005,450.005,450.00-1.62%173,862
Nov 18, 20255,500.005,640.005,320.005,540.005,540.000.36%255,231
Nov 17, 20255,500.005,520.005,060.005,520.005,520.001.10%177,080
Nov 14, 20255,500.005,980.005,430.005,460.005,460.00-1.62%481,096
Nov 13, 20255,100.005,800.005,050.005,550.005,550.008.82%944,404
Nov 12, 20254,900.005,160.004,820.005,100.005,100.004.29%263,807
Nov 11, 20254,915.005,060.004,890.004,890.004,890.00-1.41%145,465
Nov 10, 20254,880.005,050.004,850.004,960.004,960.001.64%108,741
Nov 7, 20254,995.004,995.004,840.004,880.004,880.00-2.30%164,343
Nov 6, 20255,050.005,130.004,980.004,995.004,995.00-0.70%142,478
Nov 5, 20255,150.005,150.004,805.005,030.005,030.00-2.33%217,183
Nov 4, 20255,080.005,250.005,010.005,150.005,150.001.78%168,709
Nov 3, 20255,240.005,410.005,030.005,060.005,060.00-4.53%236,263
Oct 31, 20255,050.005,400.005,020.005,300.005,300.006.00%359,391
Oct 30, 20255,300.005,450.004,990.005,000.005,000.00-5.66%290,236
Oct 29, 20255,380.005,380.005,180.005,300.005,300.000.19%145,035
Oct 28, 20255,240.005,420.005,200.005,290.005,290.00-0.19%273,142
Oct 27, 20255,410.005,420.005,200.005,300.005,300.00-248,972
Oct 24, 20255,400.005,450.005,100.005,300.005,300.00-2.21%513,924
Oct 23, 20255,510.005,700.005,310.005,420.005,420.00-2.87%224,670
Oct 22, 20255,680.005,710.005,510.005,580.005,580.00-1.76%213,560
Oct 21, 20255,530.005,790.005,340.005,680.005,680.002.71%554,642
Oct 20, 20255,580.005,910.005,500.005,530.005,530.00-0.54%247,898
Oct 17, 20256,020.006,030.005,560.005,560.005,560.00-5.60%374,898
Oct 16, 20256,100.006,100.005,840.005,890.005,890.00-2.16%246,370
Oct 15, 20255,910.006,120.005,910.006,020.006,020.001.86%144,068
Oct 14, 20256,030.006,190.005,810.005,910.005,910.00-1.99%204,112
Oct 13, 20255,950.006,170.005,950.006,030.006,030.00-0.50%164,049
Oct 10, 20256,150.006,190.005,900.006,060.006,060.00-1.14%350,751
Oct 2, 20256,290.006,370.006,100.006,130.006,130.00-3.16%252,111