본문 바로가기

THE CUTTING EDGE TECHNOLOGY OF MACHINE VISION SYSTEMS

THE ADVANCED OPTICAL & INSPECTION TECHNOLOGY

Stock Information

  • 238490  HIMS CO., LTD. 2018/04/22 19:22:33 (Closed)
    Current Price 18,050
    • Net Change 250(-1.37%)
    • Volume 38,311
    • Trading Value 692,532,400
Open 18,300
High 18,450
Low 17,850
PER 11.71
Listed Stocks 5,261,360
Upper Limit Price 23,750
Lower Limit Price 12,850
Par Value 500
52 weeks
(Based on Close Price)
52Wk High 37,800
52Wk Low 15,350
Ask Size Bid/Offer Bid Size
0 0  
0 0  
138 18,300  
1,645 18,200  
533 18,150  
  18,050 521
  18,000 1,498
  17,950 1,404
  0 0
  0 0
2,316 Total 3,423
Time Trading(₩) Change Ask(₩) Bid(₩) Bid Size
17:30:40 18,050 250 18,950 18,050 11
17:20:40 18,050 250 18,950 18,050 8
17:10:40 18,050 250 19,000 18,050 6
15:56:20 18,050 250 18,150 18,050 10
15:30:30 18,050 250 18,150 18,050 1,604
15:19:50 18,150 150 18,150 18,050 2
15:19:30 18,150 150 18,150 18,050 100
15:19:20 18,100 200 18,100 18,050 409
15:18:10 18,100 200 18,150 18,100 13
15:18:00 18,100 200 18,150 18,100 599
Sell high rank
Stock Firm Volume(shr.)
Kiwoom.com Securities Co., Ltd. 10,346
KB Securities Co., Ltd. 8,058
Samsung Securities Co., Ltd. 5,903
MIRAE ASSET DAEWOO CO., LTD. 3,386
NH Investment %26 Securities Co., Ltd. 2,451
Buy high rank
Stock Firm Volume(shr.)
Kiwoom.com Securities Co., Ltd. 7,952
MIRAE ASSET DAEWOO CO., LTD. 5,024
Daishin Securities Co., Ltd. 3,046
NH Investment %26 Securities Co., Ltd. 2,792
Samsung Securities Co., Ltd. 2,516
Date Close(₩) Change Open(₩) High(₩) Low(₩) Volume Trading Value
18/04/20 18,050 250 18,300 18,450 17,850 38,311 692,532,400
18/04/19 18,300 250 18,750 18,850 18,200 58,083 1,071,354,550
18/04/18 18,550 50 18,600 19,350 18,300 98,251 1,854,735,000
18/04/17 18,500 200 18,600 19,100 18,400 41,261 763,556,700
18/04/16 18,700 50 19,200 19,300 18,350 58,089 1,087,583,350
18/04/13 18,650 250 18,050 18,800 17,800 124,089 2,250,905,550
18/04/12 18,400 2,000 16,400 19,300 16,400 550,748 10,180,527,100
18/04/11 16,400 450 16,000 16,700 16,000 51,987 850,622,550
18/04/10 15,950 550 16,500 16,600 15,700 60,996 973,252,150
18/04/09 16,500 300 16,900 16,900 16,300 41,610 687,521,400