Helixmith Co., Ltd (KOSDAQ:084990)
South Korea
· Delayed Price · Currency is KRW 8,900.00
-10.00 (-0.11%)
Apr 29, 2026, 1:10 PM KST
Helixmith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 7,010.00 | 7,010.00 | 6,710.00 | 6,750.00 | 6,750.00 | -3.71% | 261,212 |
| Feb 12, 2026 | 6,750.00 | 7,200.00 | 6,650.00 | 7,010.00 | 7,010.00 | 4.16% | 534,063 |
| Feb 11, 2026 | 6,870.00 | 6,930.00 | 6,560.00 | 6,730.00 | 6,730.00 | -1.46% | 340,173 |
| Feb 10, 2026 | 6,710.00 | 6,950.00 | 6,310.00 | 6,830.00 | 6,830.00 | 1.79% | 517,753 |
| Feb 9, 2026 | 6,250.00 | 6,900.00 | 6,150.00 | 6,710.00 | 6,710.00 | 10.73% | 1,208,946 |
| Feb 6, 2026 | 5,950.00 | 6,120.00 | 5,510.00 | 6,060.00 | 6,060.00 | 0.83% | 595,652 |
| Feb 5, 2026 | 6,170.00 | 6,240.00 | 6,000.00 | 6,010.00 | 6,010.00 | -2.59% | 260,913 |
| Feb 4, 2026 | 6,170.00 | 6,300.00 | 5,980.00 | 6,170.00 | 6,170.00 | - | 382,634 |
| Feb 3, 2026 | 6,330.00 | 6,480.00 | 6,090.00 | 6,170.00 | 6,170.00 | -0.64% | 530,215 |
| Feb 2, 2026 | 6,820.00 | 6,820.00 | 6,140.00 | 6,210.00 | 6,210.00 | -5.77% | 755,964 |
| Jan 30, 2026 | 6,480.00 | 6,950.00 | 5,980.00 | 6,590.00 | 6,590.00 | 1.70% | 1,234,232 |
| Jan 29, 2026 | 5,840.00 | 6,870.00 | 5,760.00 | 6,480.00 | 6,480.00 | 10.96% | 1,689,508 |
| Jan 28, 2026 | 6,020.00 | 6,020.00 | 5,760.00 | 5,840.00 | 5,840.00 | -3.15% | 454,405 |
| Jan 27, 2026 | 6,250.00 | 6,470.00 | 5,930.00 | 6,030.00 | 6,030.00 | 0.17% | 621,788 |
| Jan 26, 2026 | 6,090.00 | 6,120.00 | 5,750.00 | 6,020.00 | 6,020.00 | -0.99% | 247,451 |
| Jan 23, 2026 | 5,470.00 | 6,090.00 | 5,470.00 | 6,080.00 | 6,080.00 | 10.75% | 467,365 |
| Jan 22, 2026 | 5,580.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.54% | 153,504 |
| Jan 21, 2026 | 5,730.00 | 5,750.00 | 5,450.00 | 5,520.00 | 5,520.00 | -4.99% | 253,757 |
| Jan 20, 2026 | 5,900.00 | 6,040.00 | 5,790.00 | 5,810.00 | 5,810.00 | -1.86% | 232,492 |
| Jan 19, 2026 | 5,970.00 | 6,050.00 | 5,690.00 | 5,920.00 | 5,920.00 | 0.17% | 270,376 |
| Jan 16, 2026 | 5,850.00 | 6,120.00 | 5,700.00 | 5,910.00 | 5,910.00 | 1.03% | 276,805 |
| Jan 15, 2026 | 5,850.00 | 5,930.00 | 5,650.00 | 5,850.00 | 5,850.00 | - | 230,855 |
| Jan 14, 2026 | 6,000.00 | 6,090.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.35% | 159,028 |
| Jan 13, 2026 | 6,080.00 | 6,080.00 | 5,830.00 | 5,930.00 | 5,930.00 | -2.31% | 150,086 |
| Jan 12, 2026 | 5,970.00 | 6,110.00 | 5,780.00 | 6,070.00 | 6,070.00 | 1.68% | 162,287 |
| Jan 9, 2026 | 5,940.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.34% | 125,471 |
| Jan 8, 2026 | 5,950.00 | 6,080.00 | 5,750.00 | 5,950.00 | 5,950.00 | - | 249,949 |
| Jan 7, 2026 | 6,180.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,950.00 | -5.10% | 275,154 |
| Jan 6, 2026 | 6,220.00 | 6,600.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.80% | 296,011 |
| Jan 5, 2026 | 6,040.00 | 6,330.00 | 5,970.00 | 6,220.00 | 6,220.00 | 2.98% | 321,666 |
| Jan 2, 2026 | 6,300.00 | 6,300.00 | 5,950.00 | 6,040.00 | 6,040.00 | -2.89% | 263,248 |
| Dec 30, 2025 | 6,100.00 | 6,260.00 | 6,050.00 | 6,220.00 | 6,220.00 | 1.63% | 219,367 |
| Dec 29, 2025 | 6,330.00 | 6,660.00 | 6,000.00 | 6,120.00 | 6,120.00 | -3.16% | 426,077 |
| Dec 26, 2025 | 6,300.00 | 6,510.00 | 6,230.00 | 6,320.00 | 6,320.00 | 0.32% | 166,318 |
| Dec 24, 2025 | 6,600.00 | 6,660.00 | 6,080.00 | 6,300.00 | 6,300.00 | -4.55% | 420,950 |
| Dec 23, 2025 | 6,750.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,600.00 | -2.22% | 160,653 |
| Dec 22, 2025 | 6,700.00 | 6,900.00 | 6,610.00 | 6,750.00 | 6,750.00 | 0.30% | 250,308 |
| Dec 19, 2025 | 6,700.00 | 6,890.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.45% | 179,972 |
| Dec 18, 2025 | 6,340.00 | 6,800.00 | 6,240.00 | 6,700.00 | 6,700.00 | 4.36% | 289,871 |
| Dec 17, 2025 | 6,780.00 | 6,920.00 | 6,350.00 | 6,420.00 | 6,420.00 | -6.69% | 344,723 |
| Dec 16, 2025 | 7,000.00 | 7,060.00 | 6,740.00 | 6,880.00 | 6,880.00 | -1.71% | 275,536 |
| Dec 15, 2025 | 6,650.00 | 7,170.00 | 6,650.00 | 7,000.00 | 7,000.00 | 3.40% | 428,373 |
| Dec 12, 2025 | 7,110.00 | 7,110.00 | 6,690.00 | 6,770.00 | 6,770.00 | -4.92% | 495,155 |
| Dec 11, 2025 | 6,590.00 | 7,300.00 | 6,590.00 | 7,120.00 | 7,120.00 | 8.04% | 1,063,686 |
| Dec 10, 2025 | 6,790.00 | 6,820.00 | 6,540.00 | 6,590.00 | 6,590.00 | -3.37% | 394,634 |
| Dec 9, 2025 | 6,820.00 | 6,950.00 | 6,680.00 | 6,820.00 | 6,820.00 | - | 510,970 |
| Dec 8, 2025 | 6,800.00 | 7,230.00 | 6,490.00 | 6,820.00 | 6,820.00 | 0.59% | 827,063 |
| Dec 5, 2025 | 6,750.00 | 6,960.00 | 6,640.00 | 6,780.00 | 6,780.00 | - | 961,210 |
| Dec 4, 2025 | 7,600.00 | 7,670.00 | 6,710.00 | 6,780.00 | 6,780.00 | -11.14% | 1,926,162 |
| Dec 3, 2025 | 8,530.00 | 8,610.00 | 7,440.00 | 7,630.00 | 7,630.00 | -10.24% | 2,080,263 |
| Dec 2, 2025 | 7,170.00 | 8,940.00 | 7,000.00 | 8,500.00 | 8,500.00 | 18.06% | 4,211,481 |
| Dec 1, 2025 | 6,370.00 | 7,480.00 | 6,340.00 | 7,200.00 | 7,200.00 | 15.02% | 2,203,941 |