본문 바로가기

THE CUTTING EDGE TECHNOLOGY OF MACHINE VISION SYSTEMS

THE ADVANCED OPTICAL & INSPECTION TECHNOLOGY

Stock Information

  • 238490  HIMS CO., LTD. 2018/01/20 23:35:40 (Closed)
    Current Price 23,600
    • Net Change 300(-1.26%)
    • Volume 61,815
    • Trading Value 1,474,288,900
Open 24,250
High 24,550
Low 23,450
PER 15.31
Listed Stocks 5,258,150
Upper Limit Price 31,050
Lower Limit Price 16,750
Par Value 500
52 weeks
(Based on Close Price)
52Wk High 37,800
52Wk Low 20,500
Ask Size Bid/Offer Bid Size
0 0  
0 0  
200 23,700  
249 23,650  
94 23,600  
  23,550 418
  23,500 927
  23,450 1,917
  0 0
  0 0
543 Total 3,262
Time Trading(₩) Change Ask(₩) Bid(₩) Bid Size
15:53:40 23,600 300 23,600 23,550 1
15:42:20 23,600 300 23,600 23,550 2
15:30:40 23,600 300 23,600 23,550 685
15:20:00 23,600 300 23,600 23,550 1
15:19:50 23,650 250 23,650 23,550 1
15:19:40 23,600 300 23,650 23,550 82
15:19:30 23,600 300 23,600 23,550 7
15:19:20 23,600 300 23,600 23,550 2
15:19:10 23,600 300 23,600 23,550 425
15:18:50 23,600 300 23,600 23,550 1
Sell high rank
Stock Firm Volume(shr.)
Meritz Securities Co., Ltd. 13,043
SK Securities Co., Ltd. 7,870
MIRAE ASSET DAEWOO CO., LTD. 5,022
KB Securities Co., Ltd. 4,235
Kiwoom.com Securities Co., Ltd. 4,230
Buy high rank
Stock Firm Volume(shr.)
NH Investment %26 Securities Co., Ltd. 11,366
Kiwoom.com Securities Co., Ltd. 10,100
MIRAE ASSET DAEWOO CO., LTD. 8,555
Samsung Securities Co., Ltd. 6,307
Korea Investment %26 Securities Co., Ltd. 4,942
Date Close(₩) Change Open(₩) High(₩) Low(₩) Volume Trading Value
18/01/19 23,600 300 24,250 24,550 23,450 61,815 1,474,288,900
18/01/18 23,900 200 24,700 24,850 23,750 83,994 2,029,038,500
18/01/17 24,100 1,500 22,800 24,200 22,650 121,023 2,870,531,800
18/01/16 22,600 400 22,100 22,750 22,000 40,653 913,774,000
18/01/15 22,200 800 23,200 23,250 22,000 45,092 1,010,103,800
18/01/12 23,000 150 23,500 23,550 22,600 56,246 1,294,251,000
18/01/11 23,150 1,100 22,400 23,350 22,100 63,747 1,463,385,800
18/01/10 22,050 400 22,250 22,700 21,700 59,078 1,298,785,300
18/01/09 22,450 750 22,000 23,050 21,750 78,746 1,785,672,300
18/01/08 21,700 1,200 22,700 22,850 21,650 103,475 2,269,361,450