Helixmith Co., Ltd. 084990
KRX · South Korea · Health Technology
KRW 3,695.00-135.00 (-3.52%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,695.00 | -3.52% | KRW 3,825.00 | KRW 3,825.00 | KRW 3,615.00 | 245.94K |
| 2026-10-01 | KRW 3,830.00 | +0.39% | KRW 3,745.00 | KRW 3,865.00 | KRW 3,560.00 | 485.12K |
| 2026-09-30 | KRW 3,815.00 | +18.85% | KRW 3,210.00 | KRW 4,170.00 | KRW 3,210.00 | 2.20M |
| 2026-09-29 | KRW 3,210.00 | +0.47% | KRW 3,195.00 | KRW 3,260.00 | KRW 3,115.00 | 97.61K |
| 2026-09-28 | KRW 3,195.00 | +6.68% | KRW 3,050.00 | KRW 3,270.00 | KRW 3,030.00 | 223.56K |
| 2026-09-23 | KRW 2,995.00 | +0.50% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,975.00 | 41.14K |
| 2026-09-22 | KRW 2,980.00 | -0.67% | KRW 3,020.00 | KRW 3,080.00 | KRW 2,970.00 | 56.25K |
| 2026-09-21 | KRW 3,000.00 | -1.64% | KRW 3,055.00 | KRW 3,230.00 | KRW 2,985.00 | 169.56K |
| 2026-09-18 | KRW 3,050.00 | +2.35% | KRW 3,040.00 | KRW 3,095.00 | KRW 3,000.00 | 46.08K |
| 2026-09-17 | KRW 2,980.00 | +1.88% | KRW 2,995.00 | KRW 3,030.00 | KRW 2,920.00 | 67.92K |
| 2026-09-16 | KRW 2,925.00 | -0.34% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,900.00 | 29.16K |
| 2026-09-15 | KRW 2,935.00 | +0.51% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,920.00 | 32.40K |
| 2026-09-14 | KRW 2,920.00 | -3.63% | KRW 3,060.00 | KRW 3,065.00 | KRW 2,915.00 | 88.44K |
| 2026-09-11 | KRW 3,030.00 | -0.49% | KRW 3,045.00 | KRW 3,075.00 | KRW 3,000.00 | 41.43K |
| 2026-09-10 | KRW 3,045.00 | -0.16% | KRW 3,045.00 | KRW 3,070.00 | KRW 2,985.00 | 41.48K |
| 2026-09-09 | KRW 3,050.00 | +1.33% | KRW 3,055.00 | KRW 3,090.00 | KRW 2,985.00 | 53.48K |
| 2026-09-08 | KRW 3,010.00 | +1.01% | KRW 3,050.00 | KRW 3,060.00 | KRW 2,975.00 | 55.23K |
| 2026-09-07 | KRW 2,980.00 | -1.32% | KRW 3,015.00 | KRW 3,045.00 | KRW 2,970.00 | 44.00K |
| 2026-09-04 | KRW 3,020.00 | +2.20% | KRW 2,955.00 | KRW 3,030.00 | KRW 2,920.00 | 64.33K |
| 2026-09-03 | KRW 2,955.00 | +0.34% | KRW 2,950.00 | KRW 3,055.00 | KRW 2,900.00 | 88.09K |
| 2026-09-02 | KRW 2,945.00 | -3.76% | KRW 3,000.00 | KRW 3,080.00 | KRW 2,945.00 | 56.27K |
| 2026-09-01 | KRW 3,060.00 | -1.29% | KRW 3,095.00 | KRW 3,140.00 | KRW 3,025.00 | 72.12K |
| 2026-08-31 | KRW 3,100.00 | +3.33% | KRW 3,000.00 | KRW 3,120.00 | KRW 2,900.00 | 123.72K |
| 2026-08-28 | KRW 3,000.00 | +1.01% | KRW 3,040.00 | KRW 3,045.00 | KRW 2,905.00 | 110.07K |
| 2026-08-27 | KRW 2,970.00 | -0.83% | KRW 2,985.00 | KRW 3,040.00 | KRW 2,900.00 | 102.79K |
| 2026-08-26 | KRW 2,995.00 | +1.18% | KRW 2,960.00 | KRW 3,050.00 | KRW 2,960.00 | 114.47K |
| 2026-08-25 | KRW 2,960.00 | +1.54% | KRW 2,925.00 | KRW 2,990.00 | KRW 2,845.00 | 157.61K |
| 2026-08-24 | KRW 2,915.00 | -3.48% | KRW 3,160.00 | KRW 3,160.00 | KRW 2,890.00 | 331.22K |
| 2026-08-21 | KRW 3,020.00 | -3.97% | KRW 3,120.00 | KRW 3,185.00 | KRW 2,985.00 | 141.07K |
| 2026-08-20 | KRW 3,145.00 | +0.32% | KRW 3,200.00 | KRW 3,245.00 | KRW 3,050.00 | 86.41K |
| 2026-08-19 | KRW 3,135.00 | -1.10% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,070.00 | 108.21K |
| 2026-08-18 | KRW 3,170.00 | -2.76% | KRW 3,260.00 | KRW 3,310.00 | KRW 3,060.00 | 164.36K |
| 2026-08-14 | KRW 3,260.00 | -1.51% | KRW 3,325.00 | KRW 3,435.00 | KRW 3,205.00 | 143.94K |
| 2026-08-13 | KRW 3,310.00 | -5.70% | KRW 3,510.00 | KRW 3,600.00 | KRW 3,310.00 | 189.14K |
| 2026-08-12 | KRW 3,510.00 | -4.23% | KRW 3,665.00 | KRW 3,680.00 | KRW 3,465.00 | 136.55K |
| 2026-08-11 | KRW 3,665.00 | +2.23% | KRW 3,585.00 | KRW 3,800.00 | KRW 3,550.00 | 95.90K |
| 2026-08-10 | KRW 3,585.00 | +5.44% | KRW 3,445.00 | KRW 3,615.00 | KRW 3,445.00 | 59.91K |
| 2026-08-07 | KRW 3,400.00 | +0.29% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,305.00 | 74.29K |
| 2026-08-06 | KRW 3,390.00 | -1.02% | KRW 3,420.00 | KRW 3,465.00 | KRW 3,340.00 | 66.46K |
| 2026-08-05 | KRW 3,425.00 | +3.16% | KRW 3,430.00 | KRW 3,500.00 | KRW 3,335.00 | 90.02K |
| 2026-08-04 | KRW 3,320.00 | +5.73% | KRW 3,140.00 | KRW 3,390.00 | KRW 3,140.00 | 133.65K |
| 2026-08-03 | KRW 3,140.00 | +1.13% | KRW 3,105.00 | KRW 3,235.00 | KRW 3,040.00 | 145.09K |
| 2026-07-31 | KRW 3,105.00 | +9.72% | KRW 2,880.00 | KRW 3,105.00 | KRW 2,880.00 | 131.73K |
| 2026-07-30 | KRW 2,830.00 | +0.89% | KRW 2,725.00 | KRW 2,995.00 | KRW 2,725.00 | 173.95K |
| 2026-07-29 | KRW 2,805.00 | -9.37% | KRW 3,065.00 | KRW 3,155.00 | KRW 2,735.00 | 371.64K |
| 2026-07-28 | KRW 3,095.00 | -3.73% | KRW 3,215.00 | KRW 3,290.00 | KRW 3,015.00 | 199.88K |
| 2026-07-27 | KRW 3,215.00 | -2.58% | KRW 3,300.00 | KRW 3,430.00 | KRW 3,175.00 | 163.08K |
| 2026-07-24 | KRW 3,300.00 | -4.35% | KRW 3,515.00 | KRW 3,560.00 | KRW 3,280.00 | 176.34K |
| 2026-07-23 | KRW 3,450.00 | +4.07% | KRW 3,315.00 | KRW 3,470.00 | KRW 3,310.00 | 98.07K |
| 2026-07-22 | KRW 3,315.00 | -0.75% | KRW 3,435.00 | KRW 3,475.00 | KRW 3,290.00 | 157.16K |
| 2026-07-21 | KRW 3,340.00 | +1.37% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,200.00 | 118.07K |
| 2026-07-20 | KRW 3,295.00 | -5.72% | KRW 3,450.00 | KRW 3,580.00 | KRW 3,270.00 | 208.35K |
| 2026-07-16 | KRW 3,495.00 | -2.92% | KRW 3,600.00 | KRW 3,645.00 | KRW 3,495.00 | 151.88K |
| 2026-07-15 | KRW 3,600.00 | +6.19% | KRW 3,435.00 | KRW 3,650.00 | KRW 3,410.00 | 201.85K |
| 2026-07-14 | KRW 3,390.00 | -0.73% | KRW 3,500.00 | KRW 3,580.00 | KRW 3,235.00 | 386.11K |
| 2026-07-13 | KRW 3,415.00 | -9.66% | KRW 3,780.00 | KRW 3,870.00 | KRW 3,415.00 | 195.33K |
| 2026-07-10 | KRW 3,780.00 | +1.75% | KRW 3,800.00 | KRW 3,850.00 | KRW 3,730.00 | 112.08K |
| 2026-07-09 | KRW 3,715.00 | +0.41% | KRW 3,670.00 | KRW 3,825.00 | KRW 3,630.00 | 129.02K |
| 2026-07-08 | KRW 3,700.00 | -5.13% | KRW 3,900.00 | KRW 3,995.00 | KRW 3,640.00 | 143.00K |
| 2026-07-07 | KRW 3,900.00 | -3.82% | KRW 4,020.00 | KRW 4,120.00 | KRW 3,835.00 | 131.09K |
| 2026-07-06 | KRW 4,055.00 | +1.00% | KRW 4,050.00 | KRW 4,150.00 | KRW 3,910.00 | 132.44K |
| 2026-07-03 | KRW 4,015.00 | +6.78% | KRW 3,900.00 | KRW 4,070.00 | KRW 3,680.00 | 203.23K |
| 2026-07-02 | KRW 3,760.00 | -5.88% | KRW 3,980.00 | KRW 4,110.00 | KRW 3,760.00 | 136.69K |
| 2026-07-01 | KRW 3,995.00 | -3.03% | KRW 4,125.00 | KRW 4,245.00 | KRW 3,970.00 | 160.87K |
| 2026-06-30 | KRW 4,120.00 | -1.44% | KRW 4,260.00 | KRW 4,330.00 | KRW 3,970.00 | 180.00K |
| 2026-06-29 | KRW 4,180.00 | +13.59% | KRW 3,680.00 | KRW 4,200.00 | KRW 3,600.00 | 226.84K |
| 2026-06-26 | KRW 3,680.00 | -9.14% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,630.00 | 334.23K |
| 2026-06-25 | KRW 4,050.00 | -4.82% | KRW 4,255.00 | KRW 4,385.00 | KRW 4,015.00 | 169.10K |
| 2026-06-24 | KRW 4,255.00 | +4.42% | KRW 4,050.00 | KRW 4,315.00 | KRW 4,005.00 | 192.11K |
| 2026-06-23 | KRW 4,075.00 | -4.34% | KRW 4,190.00 | KRW 4,337.00 | KRW 4,015.00 | 294.36K |
| 2026-06-22 | KRW 4,260.00 | -8.49% | KRW 4,660.00 | KRW 4,735.00 | KRW 4,220.00 | 303.69K |
| 2026-06-19 | KRW 4,655.00 | -4.41% | KRW 4,870.00 | KRW 4,895.00 | KRW 4,610.00 | 254.47K |
| 2026-06-18 | KRW 4,870.00 | +4.39% | KRW 4,790.00 | KRW 5,150.00 | KRW 4,500.00 | 444.63K |
| 2026-06-17 | KRW 4,665.00 | -2.00% | KRW 4,720.00 | KRW 4,845.00 | KRW 4,545.00 | 187.72K |
| 2026-06-16 | KRW 4,760.00 | -2.96% | KRW 4,905.00 | KRW 5,010.00 | KRW 4,700.00 | 238.78K |
| 2026-06-15 | KRW 4,905.00 | +2.94% | KRW 4,780.00 | KRW 5,240.00 | KRW 4,710.00 | 190.91K |
| 2026-06-12 | KRW 4,765.00 | +3.93% | KRW 4,635.00 | KRW 4,935.00 | KRW 4,595.00 | 244.44K |
| 2026-06-11 | KRW 4,585.00 | +2.57% | KRW 4,400.00 | KRW 4,660.00 | KRW 4,357.00 | 273.51K |
| 2026-06-10 | KRW 4,470.00 | -4.89% | KRW 4,700.00 | KRW 4,795.00 | KRW 4,370.00 | 339.69K |
| 2026-06-09 | KRW 4,700.00 | +1.95% | KRW 4,615.00 | KRW 5,040.00 | KRW 4,510.00 | 349.69K |
| 2026-06-08 | KRW 4,610.00 | -9.07% | KRW 4,775.00 | KRW 5,000.00 | KRW 4,510.00 | 395.29K |
| 2026-06-05 | KRW 5,070.00 | -5.23% | KRW 5,280.00 | KRW 5,450.00 | KRW 5,050.00 | 262.03K |
| 2026-06-04 | KRW 5,350.00 | +3.08% | KRW 5,170.00 | KRW 5,900.00 | KRW 5,130.00 | 570.34K |
| 2026-06-02 | KRW 5,190.00 | -5.29% | KRW 5,310.00 | KRW 5,450.00 | KRW 4,780.00 | 840.96K |
| 2026-06-01 | KRW 5,480.00 | -13.97% | KRW 5,970.00 | KRW 6,150.00 | KRW 5,200.00 | 1.38M |
| 2026-05-29 | KRW 6,370.00 | -15.74% | KRW 8,800.00 | KRW 9,100.00 | KRW 6,100.00 | 3.24M |
| 2026-05-28 | KRW 7,560.00 | +9.57% | KRW 6,900.00 | KRW 7,980.00 | KRW 6,610.00 | 1.03M |
| 2026-05-27 | KRW 6,900.00 | -2.68% | KRW 7,100.00 | KRW 7,180.00 | KRW 6,820.00 | 268.06K |
| 2026-05-26 | KRW 7,090.00 | -5.97% | KRW 7,600.00 | KRW 7,800.00 | KRW 7,070.00 | 262.67K |
| 2026-05-22 | KRW 7,540.00 | +6.35% | KRW 7,100.00 | KRW 7,580.00 | KRW 7,100.00 | 214.68K |