본문 바로가기

THE CUTTING EDGE TECHNOLOGY OF MACHINE VISION SYSTEMS

THE ADVANCED OPTICAL & INSPECTION TECHNOLOGY

Stock Information

  • 238490  HIMS CO., LTD. 2019/08/18 10:01:25 (Closed)
    Current Price 18,500
    • Net Change 800(4.52%)
    • Volume 139,345
    • Trading Value 2,512,690,600
Open 17,450
High 18,650
Low 17,200
PER -96.35
Listed Stocks 5,656,118
Upper Limit Price 23,000
Lower Limit Price 12,400
Par Value 500
52 weeks
(Based on Close Price)
52Wk High 25,650
52Wk Low 9,340
Ask Size Bid/Offer Bid Size
0 0  
0 0  
212 18,650  
1,194 18,600  
3,705 18,550  
  18,500 1,052
  18,450 174
  18,400 255
  0 0
  0 0
5,111 Total 1,481
Time Trading(₩) Change Ask(₩) Bid(₩) Bid Size
18:00:40 50
17:50:40 145
17:40:40 14
17:10:40 1
17:00:40 28
16:50:40 1
16:40:40 1
15:55:30 0 0 1
15:54:40 0 0 5
15:50:20 0 0 76
Sell high rank
Stock Firm Volume(shr.)
Korea Investment %26 Securities Co., Ltd. 23,493
Kiwoom.com Securities Co., Ltd. 21,335
MIRAE ASSET DAEWOO CO., LTD. 17,838
KB Securities Co., Ltd. 17,286
NH Investment %26 Securities Co., Ltd. 13,715
Buy high rank
Stock Firm Volume(shr.)
NH Investment %26 Securities Co., Ltd. 15,917
Korea Investment %26 Securities Co., Ltd. 15,893
Kiwoom.com Securities Co., Ltd. 15,141
Shinhan Investment Corp. 13,569
MIRAE ASSET DAEWOO CO., LTD. 12,925
Date Close(₩) Change Open(₩) High(₩) Low(₩) Volume Trading Value
19/08/16 18,500 800 17,450 18,650 17,200 139,345 2,512,690,600
19/08/14 17,700 1,100 19,350 19,600 16,550 384,973 6,794,896,300
19/08/13 18,800 250 18,950 19,800 18,350 115,921 2,202,256,850
19/08/12 19,050 650 18,700 19,200 18,100 87,085 1,645,077,100
19/08/09 18,400 100 18,400 18,900 18,250 54,769 1,012,391,450
19/08/08 18,300 950 17,800 18,650 17,650 73,928 1,348,611,750
19/08/07 17,350 1,000 16,450 17,650 16,450 107,211 1,846,688,850
19/08/06 16,350 650 16,150 17,700 16,050 181,848 3,095,393,700
19/08/05 17,000 2,650 19,400 19,600 16,800 181,652 3,297,465,400
19/08/02 19,650 100 19,050 20,450 18,700 124,715 2,434,690,350