Helixmith Co., Ltd (KOSDAQ:084990)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,750.00 | 6,960.00 | 6,640.00 | 6,810.00 | - | 0.44% | 742,694 |
| 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 |
| Nov 28, 2025 | 6,000.00 | 6,370.00 | 5,900.00 | 6,260.00 | 6,260.00 | 6.10% | 772,175 |
| Nov 27, 2025 | 5,570.00 | 6,290.00 | 5,520.00 | 5,900.00 | 5,900.00 | 6.12% | 845,199 |
| Nov 26, 2025 | 5,520.00 | 5,680.00 | 5,460.00 | 5,560.00 | 5,560.00 | 1.28% | 145,524 |
| Nov 25, 2025 | 5,390.00 | 5,490.00 | 5,190.00 | 5,490.00 | 5,490.00 | 4.17% | 162,455 |
| Nov 24, 2025 | 5,510.00 | 5,510.00 | 5,110.00 | 5,270.00 | 5,270.00 | -1.13% | 161,949 |
| Nov 21, 2025 | 5,440.00 | 5,660.00 | 5,210.00 | 5,330.00 | 5,330.00 | -5.83% | 232,872 |
| Nov 20, 2025 | 5,450.00 | 5,700.00 | 5,200.00 | 5,660.00 | 5,660.00 | 3.85% | 265,455 |
| Nov 19, 2025 | 5,540.00 | 5,550.00 | 5,260.00 | 5,450.00 | 5,450.00 | -1.62% | 173,862 |
| Nov 18, 2025 | 5,500.00 | 5,640.00 | 5,320.00 | 5,540.00 | 5,540.00 | 0.36% | 255,231 |
| Nov 17, 2025 | 5,500.00 | 5,520.00 | 5,060.00 | 5,520.00 | 5,520.00 | 1.10% | 177,080 |
| Nov 14, 2025 | 5,500.00 | 5,980.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.62% | 481,096 |
| Nov 13, 2025 | 5,100.00 | 5,800.00 | 5,050.00 | 5,550.00 | 5,550.00 | 8.82% | 944,404 |
| Nov 12, 2025 | 4,900.00 | 5,160.00 | 4,820.00 | 5,100.00 | 5,100.00 | 4.29% | 263,807 |
| Nov 11, 2025 | 4,915.00 | 5,060.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.41% | 145,465 |
| Nov 10, 2025 | 4,880.00 | 5,050.00 | 4,850.00 | 4,960.00 | 4,960.00 | 1.64% | 108,741 |
| Nov 7, 2025 | 4,995.00 | 4,995.00 | 4,840.00 | 4,880.00 | 4,880.00 | -2.30% | 164,343 |
| Nov 6, 2025 | 5,050.00 | 5,130.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.70% | 142,478 |
| Nov 5, 2025 | 5,150.00 | 5,150.00 | 4,805.00 | 5,030.00 | 5,030.00 | -2.33% | 217,183 |
| Nov 4, 2025 | 5,080.00 | 5,250.00 | 5,010.00 | 5,150.00 | 5,150.00 | 1.78% | 168,709 |
| Nov 3, 2025 | 5,240.00 | 5,410.00 | 5,030.00 | 5,060.00 | 5,060.00 | -4.53% | 236,263 |
| Oct 31, 2025 | 5,050.00 | 5,400.00 | 5,020.00 | 5,300.00 | 5,300.00 | 6.00% | 359,391 |
| Oct 30, 2025 | 5,300.00 | 5,450.00 | 4,990.00 | 5,000.00 | 5,000.00 | -5.66% | 290,236 |
| Oct 29, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.19% | 145,035 |
| Oct 28, 2025 | 5,240.00 | 5,420.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.19% | 273,142 |
| Oct 27, 2025 | 5,410.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 248,972 |
| Oct 24, 2025 | 5,400.00 | 5,450.00 | 5,100.00 | 5,300.00 | 5,300.00 | -2.21% | 513,924 |
| Oct 23, 2025 | 5,510.00 | 5,700.00 | 5,310.00 | 5,420.00 | 5,420.00 | -2.87% | 224,670 |
| Oct 22, 2025 | 5,680.00 | 5,710.00 | 5,510.00 | 5,580.00 | 5,580.00 | -1.76% | 213,560 |
| Oct 21, 2025 | 5,530.00 | 5,790.00 | 5,340.00 | 5,680.00 | 5,680.00 | 2.71% | 554,642 |
| Oct 20, 2025 | 5,580.00 | 5,910.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.54% | 247,898 |
| Oct 17, 2025 | 6,020.00 | 6,030.00 | 5,560.00 | 5,560.00 | 5,560.00 | -5.60% | 374,898 |
| Oct 16, 2025 | 6,100.00 | 6,100.00 | 5,840.00 | 5,890.00 | 5,890.00 | -2.16% | 246,370 |
| Oct 15, 2025 | 5,910.00 | 6,120.00 | 5,910.00 | 6,020.00 | 6,020.00 | 1.86% | 144,068 |
| Oct 14, 2025 | 6,030.00 | 6,190.00 | 5,810.00 | 5,910.00 | 5,910.00 | -1.99% | 204,112 |
| Oct 13, 2025 | 5,950.00 | 6,170.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.50% | 164,049 |
| Oct 10, 2025 | 6,150.00 | 6,190.00 | 5,900.00 | 6,060.00 | 6,060.00 | -1.14% | 350,751 |
| Oct 2, 2025 | 6,290.00 | 6,370.00 | 6,100.00 | 6,130.00 | 6,130.00 | -3.16% | 252,111 |
| Oct 1, 2025 | 6,190.00 | 6,440.00 | 6,190.00 | 6,330.00 | 6,330.00 | 2.93% | 171,704 |
| Sep 30, 2025 | 6,610.00 | 6,700.00 | 6,140.00 | 6,150.00 | 6,150.00 | -6.96% | 271,900 |
| Sep 29, 2025 | 6,350.00 | 6,730.00 | 6,250.00 | 6,610.00 | 6,610.00 | 6.44% | 310,661 |
| Sep 26, 2025 | 6,450.00 | 6,540.00 | 6,200.00 | 6,210.00 | 6,210.00 | -4.46% | 274,082 |
| Sep 25, 2025 | 6,560.00 | 6,910.00 | 6,430.00 | 6,500.00 | 6,500.00 | -2.26% | 421,256 |
| Sep 24, 2025 | 6,630.00 | 7,070.00 | 6,500.00 | 6,650.00 | 6,650.00 | -1.19% | 557,546 |
| Sep 23, 2025 | 6,700.00 | 6,790.00 | 6,310.00 | 6,730.00 | 6,730.00 | -0.30% | 508,324 |
| Sep 22, 2025 | 6,320.00 | 6,790.00 | 6,300.00 | 6,750.00 | 6,750.00 | 9.40% | 978,288 |