본문 바로가기

THE CUTTING EDGE TECHNOLOGY OF MACHINE VISION SYSTEMS

THE ADVANCED OPTICAL & INSPECTION TECHNOLOGY

Stock Information

  • 238490  HIMS CO., LTD. 2017/11/19 04:15:24 (Closed)
    Current Price 26,450
    • Net Change 500(1.93%)
    • Volume 98,712
    • Trading Value 2,604,833,400
Open 26,150
High 26,650
Low 26,050
PER 17.16
Listed Stocks 5,258,150
Upper Limit Price 33,700
Lower Limit Price 18,200
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  
726 26,600  
571 26,550  
87 26,500  
  26,450 187
  26,400 595
  26,350 1
  0 0
  0 0
1,384 Total 783
Time Trading(₩) Change Ask(₩) Bid(₩) Bid Size
18:00:40 26,650 700 26,650 26,550 1
17:30:40 26,600 650 26,600 26,550 7
17:10:40 26,600 650 26,600 26,550 10
16:50:10 26,600 650 26,600 26,500 1
16:10:40 26,650 700 26,650 26,500 9
15:58:30 26,450 500 26,500 26,450 1
15:52:20 26,450 500 26,500 26,450 99
15:41:20 26,450 500 26,500 26,450 1
15:40:10 26,450 500 26,500 26,450 371
15:30:30 26,450 500 26,500 26,450 2,115
Sell high rank
Stock Firm Volume(shr.)
Kiwoom.com Securities Co., Ltd. 20,459
MIRAE ASSET DAEWOO CO., LTD. 17,806
KB Securities Co., Ltd. 15,201
Samsung Securities Co., Ltd. 8,073
NH Investment %26 Securities Co., Ltd. 6,549
Buy high rank
Stock Firm Volume(shr.)
NH Investment %26 Securities Co., Ltd. 16,378
Kiwoom.com Securities Co., Ltd. 14,272
KYOBO SECURITIES CO., LTD. 13,600
MIRAE ASSET DAEWOO CO., LTD. 10,771
Hana Financial Investment Co.,Ltd. 6,880
Date Close(₩) Change Open(₩) High(₩) Low(₩) Volume Trading Value
17/11/17 26,450 500 26,150 26,650 26,050 98,712 2,604,833,400
17/11/16 25,950 850 25,500 26,100 25,300 80,855 2,085,367,200
17/11/15 25,100 650 25,950 26,400 24,850 197,515 5,112,347,800
17/11/14 25,750 100 25,850 25,950 24,950 134,258 3,420,701,000
17/11/13 25,850 900 25,200 26,500 24,800 269,216 6,863,537,050
17/11/10 24,950 500 24,350 25,100 24,000 135,307 3,351,363,350
17/11/09 24,450 1,400 23,350 25,200 23,200 222,625 5,409,521,200
17/11/08 23,050 300 22,750 23,250 22,700 55,968 1,284,559,150
17/11/07 22,750 600 23,600 23,600 22,600 106,244 2,428,089,300
17/11/06 23,350 450 24,050 24,700 23,200 170,843 4,094,551,000