See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 115160.KQ stock page

Humax Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-082,055.002,130.002,000.002,105.0021,050.0015,609
2024-07-051,999.002,035.001,998.002,010.0020,100.003,762
2024-07-041,999.002,040.001,999.002,015.0020,150.005,422
2024-07-032,050.002,095.002,000.002,015.0020,150.0010,432
2024-07-022,050.002,070.002,030.002,035.0020,350.005,425
2024-07-012,050.002,080.002,035.002,075.0020,750.004,478
2024-06-282,025.002,085.002,015.002,070.0020,700.008,782
2024-06-272,095.002,095.002,020.002,020.0020,200.009,739
2024-06-262,050.002,125.002,050.002,080.0020,800.009,182
2024-06-252,030.002,060.002,030.002,055.0020,550.004,064
2024-06-242,090.002,135.002,035.002,055.0020,550.009,845
2024-06-212,170.002,175.002,095.002,100.0021,000.0013,586
2024-06-202,210.002,210.002,120.002,145.0021,450.0015,465
2024-06-192,150.002,195.002,145.002,170.0021,700.007,774
2024-06-182,165.002,220.002,135.002,160.0021,600.0011,683
2024-06-172,215.002,240.002,170.002,185.0021,850.0016,371
2024-06-142,270.002,300.002,215.002,230.0022,300.0012,318
2024-06-132,320.002,330.002,265.002,280.0022,800.005,731
2024-06-122,265.002,395.002,250.002,300.0023,000.0017,657
2024-06-112,240.002,320.002,235.002,265.0022,650.0016,691
2024-06-102,220.002,245.002,220.002,240.0022,400.003,346
2024-06-072,250.002,270.002,230.002,250.0022,500.007,580
2024-06-052,280.002,280.002,245.002,250.0022,500.007,150
2024-06-042,300.002,395.002,235.002,285.0022,850.0017,391
2024-06-032,300.002,325.002,240.002,300.0023,000.009,587
2024-05-312,260.002,290.002,255.002,260.0022,600.002,781
2024-05-302,295.002,300.002,250.002,280.0022,800.006,743
2024-05-292,295.002,335.002,275.002,290.0022,900.004,962
2024-05-282,215.002,320.002,215.002,295.0022,950.0010,439
2024-05-272,295.002,300.002,240.002,280.0022,800.008,735
2024-05-242,300.002,300.002,250.002,290.0022,900.007,339
2024-05-232,310.002,315.002,275.002,300.0023,000.004,487
2024-05-222,320.002,320.002,280.002,310.0023,100.007,307
2024-05-212,345.002,345.002,290.002,320.0023,200.005,184
2024-05-202,360.002,380.002,310.002,315.0023,150.005,804
2024-05-172,420.002,420.002,335.002,360.0023,600.006,866
2024-05-162,350.002,410.002,345.002,410.0024,100.008,540
2024-05-142,330.002,365.002,315.002,350.0023,500.004,749
2024-05-132,340.002,370.002,295.002,330.0023,300.0011,077
2024-05-102,365.002,395.002,340.002,355.0023,550.0010,445
2024-05-092,440.002,440.002,365.002,380.0023,800.0013,081
2024-05-082,410.002,440.002,400.002,430.0024,300.0010,174
2024-05-072,470.002,490.002,420.002,435.0024,350.0020,017
2024-05-032,440.002,490.002,425.002,470.0024,700.0020,708
2024-05-022,470.002,490.002,395.002,470.0024,700.0035,500
2024-04-302,485.002,815.002,460.002,460.0024,600.00720,163
2024-04-292,350.002,475.002,350.002,420.0024,200.0019,433
2024-04-262,275.002,340.002,260.002,335.0023,350.0011,711
2024-04-252,220.002,300.002,220.002,260.0022,600.006,475
2024-04-242,190.002,245.002,180.002,230.0022,300.0010,641
2024-04-232,190.002,265.002,185.002,185.0021,850.0010,605
2024-04-222,210.002,280.002,175.002,205.0022,050.0011,669
2024-04-192,290.002,340.002,215.002,220.0022,200.0011,326
2024-04-182,220.002,300.002,220.002,295.0022,950.006,073
2024-04-172,235.002,255.002,115.002,230.0022,300.006,255
2024-04-162,300.002,300.002,215.002,235.0022,350.0021,000
2024-04-152,390.002,400.002,265.002,300.0023,000.0014,490
2024-04-122,400.002,450.002,355.002,390.0023,900.0012,957
2024-04-112,440.002,465.002,335.002,385.0023,850.0013,398
2024-04-092,475.002,555.002,430.002,440.0024,400.0016,768
← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.