Skip to main content
Helixmith Co., Ltd (KOSDAQ:084990)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,780.00
0.00 (0.00%)
At close: Dec 5, 2025

Helixmith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,750.006,960.006,640.006,810.00-0.44%742,694
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
Oct 1, 20256,190.006,440.006,190.006,330.006,330.002.93%171,704
Sep 30, 20256,610.006,700.006,140.006,150.006,150.00-6.96%271,900
Sep 29, 20256,350.006,730.006,250.006,610.006,610.006.44%310,661
Sep 26, 20256,450.006,540.006,200.006,210.006,210.00-4.46%274,082
Sep 25, 20256,560.006,910.006,430.006,500.006,500.00-2.26%421,256
Sep 24, 20256,630.007,070.006,500.006,650.006,650.00-1.19%557,546
Sep 23, 20256,700.006,790.006,310.006,730.006,730.00-0.30%508,324
Sep 22, 20256,320.006,790.006,300.006,750.006,750.009.40%978,288
Sep 19, 20256,350.006,510.005,940.006,170.006,170.00-4.19%1,081,723
Sep 18, 20255,750.007,010.005,650.006,440.006,440.0012.00%2,251,961
Sep 17, 20255,720.005,810.005,650.005,750.005,750.001.05%269,936
Sep 16, 20256,170.006,210.005,610.005,690.005,690.00-7.78%800,299
Sep 15, 20256,130.006,300.006,070.006,170.006,170.000.82%393,661
Sep 12, 20256,490.006,490.006,010.006,120.006,120.00-5.70%932,997
Sep 11, 20256,380.006,850.006,270.006,490.006,490.001.72%539,024
Sep 10, 20256,670.006,670.006,220.006,380.006,380.00-4.35%802,681
Sep 9, 20256,800.007,080.006,400.006,670.006,670.00-4.03%915,976
Sep 8, 20257,330.007,340.006,720.006,950.006,950.00-5.18%862,897
Sep 5, 20257,540.007,650.006,930.007,330.007,330.00-4.43%1,291,823
Sep 4, 20256,870.007,770.006,830.007,670.007,670.0011.64%1,747,468
Sep 3, 20257,240.007,320.006,630.006,870.006,870.00-4.32%1,124,214
Sep 2, 20256,600.007,220.006,460.007,180.007,180.009.45%1,098,977
Sep 1, 20255,960.006,790.005,900.006,560.006,560.0010.07%1,364,333
Aug 29, 20256,540.006,540.005,860.005,960.005,960.00-8.87%1,373,527
Aug 28, 20256,090.006,690.006,050.006,540.006,540.008.10%1,357,075
Aug 27, 20255,910.006,450.005,800.006,050.006,050.002.37%1,159,847
Aug 26, 20255,300.006,590.005,240.005,910.005,910.0011.51%3,231,777
Aug 25, 20254,840.005,390.004,750.005,300.005,300.009.28%519,226
Aug 22, 20254,810.004,860.004,330.004,850.004,850.000.83%595,440
Aug 21, 20254,610.004,900.004,565.004,810.004,810.004.45%447,238
Aug 20, 20254,355.004,625.004,355.004,605.004,605.004.42%321,669
Aug 19, 20254,160.004,605.004,140.004,410.004,410.003.76%593,354
Aug 18, 20254,155.004,275.004,025.004,250.004,250.002.16%195,455
Aug 14, 20254,030.004,265.003,955.004,160.004,160.003.23%182,086
Aug 13, 20253,945.004,035.003,830.004,030.004,030.000.75%240,823
Aug 12, 20253,940.004,045.003,845.004,000.004,000.002.04%270,914
Aug 11, 20254,135.004,190.003,895.003,920.003,920.00-6.22%401,147
Aug 8, 20254,140.004,285.004,070.004,180.004,180.001.70%473,224
Aug 7, 20253,615.004,165.003,605.004,110.004,110.0013.69%1,702,817
Aug 6, 20253,710.003,860.003,615.003,615.003,615.00-2.03%671,465
Aug 5, 20253,320.003,855.003,320.003,690.003,690.009.82%1,527,395
Aug 4, 20253,155.003,380.003,150.003,360.003,360.003.23%271,270
Aug 1, 20253,210.003,285.003,010.003,255.003,255.00-1.06%239,896
Jul 31, 20253,140.003,325.003,100.003,290.003,290.004.61%350,586
Jul 30, 20253,045.003,325.003,045.003,145.003,145.003.28%546,509
Jul 29, 20253,010.003,105.002,795.003,045.003,045.001.16%252,924
Jul 28, 20253,140.003,195.002,990.003,010.003,010.00-4.44%197,692
Jul 25, 20253,060.003,250.003,027.003,150.003,150.002.77%278,757
Jul 24, 20253,050.003,080.002,975.003,065.003,065.000.49%214,202
Jul 23, 20253,030.003,070.002,995.003,050.003,050.000.83%81,311
Jul 22, 20253,020.003,075.002,960.003,025.003,025.001.51%90,196
Jul 21, 20253,045.003,100.002,980.002,980.002,980.00-2.13%55,525
Jul 18, 20253,100.003,100.002,990.003,045.003,045.00-1.30%97,031
Jul 17, 20252,985.003,100.002,950.003,085.003,085.003.35%221,933
Jul 16, 20252,905.002,990.002,850.002,985.002,985.002.93%132,716
Jul 15, 20252,825.002,920.002,795.002,900.002,900.002.65%110,709
Jul 14, 20252,895.002,950.002,820.002,825.002,825.00-2.59%105,865
Jul 11, 20252,930.002,995.002,900.002,900.002,900.00-2.03%109,791