Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 2,565.00 | 2,600.00 | 2,470.00 | 2,505.00 | 25,050.00 | 13,788 |
| 2024-04-05 | 2,615.00 | 2,635.00 | 2,555.00 | 2,565.00 | 25,650.00 | 19,146 |
| 2024-04-04 | 2,635.00 | 2,660.00 | 2,610.00 | 2,650.00 | 26,500.00 | 7,610 |
| 2024-04-03 | 2,680.00 | 2,695.00 | 2,620.00 | 2,630.00 | 26,300.00 | 18,580 |
| 2024-04-02 | 2,745.00 | 2,760.00 | 2,680.00 | 2,700.00 | 27,000.00 | 12,580 |
| 2024-04-01 | 2,720.00 | 2,770.00 | 2,680.00 | 2,745.00 | 27,450.00 | 18,236 |
| 2024-03-29 | 2,720.00 | 2,730.00 | 2,670.00 | 2,680.00 | 26,800.00 | 11,924 |
| 2024-03-28 | 2,760.00 | 2,795.00 | 2,720.00 | 2,720.00 | 27,200.00 | 12,508 |
| 2024-03-27 | 2,765.00 | 2,785.00 | 2,720.00 | 2,755.00 | 27,550.00 | 17,442 |
| 2024-03-26 | 2,790.00 | 2,810.00 | 2,760.00 | 2,765.00 | 27,650.00 | 16,410 |
| 2024-03-25 | 2,910.00 | 3,070.00 | 2,765.00 | 2,775.00 | 27,750.00 | 108,863 |
| 2024-03-22 | 2,845.00 | 2,845.00 | 2,815.00 | 2,820.00 | 28,200.00 | 10,012 |
| 2024-03-21 | 2,850.00 | 2,860.00 | 2,825.00 | 2,830.00 | 28,300.00 | 8,142 |
| 2024-03-20 | 2,855.00 | 2,885.00 | 2,820.00 | 2,825.00 | 28,250.00 | 9,858 |
| 2024-03-19 | 2,835.00 | 2,985.00 | 2,825.00 | 2,855.00 | 28,550.00 | 24,248 |
| 2024-03-18 | 2,840.00 | 2,865.00 | 2,825.00 | 2,835.00 | 28,350.00 | 6,407 |
| 2024-03-15 | 2,870.00 | 2,880.00 | 2,815.00 | 2,845.00 | 28,450.00 | 7,919 |
| 2024-03-14 | 2,910.00 | 2,925.00 | 2,870.00 | 2,870.00 | 28,700.00 | 11,775 |
| 2024-03-13 | 2,915.00 | 2,930.00 | 2,880.00 | 2,910.00 | 29,100.00 | 7,232 |
| 2024-03-12 | 2,880.00 | 2,920.00 | 2,870.00 | 2,905.00 | 29,050.00 | 6,478 |
| 2024-03-11 | 2,850.00 | 2,915.00 | 2,835.00 | 2,880.00 | 28,800.00 | 11,565 |
| 2024-03-08 | 2,885.00 | 2,945.00 | 2,855.00 | 2,880.00 | 28,800.00 | 9,575 |
| 2024-03-07 | 2,855.00 | 2,945.00 | 2,855.00 | 2,870.00 | 28,700.00 | 20,594 |
| 2024-03-06 | 2,860.00 | 2,890.00 | 2,840.00 | 2,850.00 | 28,500.00 | 8,368 |
| 2024-03-05 | 2,985.00 | 2,990.00 | 2,850.00 | 2,865.00 | 28,650.00 | 32,639 |
| 2024-03-04 | 2,965.00 | 2,995.00 | 2,960.00 | 2,985.00 | 29,850.00 | 8,832 |
| 2024-02-29 | 2,980.00 | 3,015.00 | 2,965.00 | 2,975.00 | 29,750.00 | 10,629 |
| 2024-02-28 | 2,960.00 | 3,005.00 | 2,960.00 | 3,005.00 | 30,050.00 | 10,644 |
| 2024-02-27 | 3,055.00 | 3,075.00 | 2,960.00 | 2,970.00 | 29,700.00 | 27,636 |
| 2024-02-26 | 3,085.00 | 3,085.00 | 3,025.00 | 3,050.00 | 30,500.00 | 13,484 |
| 2024-02-23 | 3,125.00 | 3,125.00 | 3,065.00 | 3,085.00 | 30,850.00 | 11,238 |
| 2024-02-22 | 3,145.00 | 3,145.00 | 3,080.00 | 3,110.00 | 31,100.00 | 14,201 |
| 2024-02-21 | 3,145.00 | 3,155.00 | 3,110.00 | 3,110.00 | 31,100.00 | 13,598 |
| 2024-02-20 | 3,170.00 | 3,170.00 | 3,105.00 | 3,110.00 | 31,100.00 | 14,674 |
| 2024-02-19 | 3,160.00 | 3,185.00 | 3,135.00 | 3,170.00 | 31,700.00 | 18,866 |
| 2024-02-16 | 3,110.00 | 3,195.00 | 3,095.00 | 3,145.00 | 31,450.00 | 30,325 |
| 2024-02-15 | 3,130.00 | 3,135.00 | 3,075.00 | 3,095.00 | 30,950.00 | 17,534 |
| 2024-02-14 | 3,070.00 | 3,130.00 | 3,050.00 | 3,125.00 | 31,250.00 | 14,463 |
| 2024-02-13 | 3,060.00 | 3,100.00 | 3,050.00 | 3,085.00 | 30,850.00 | 18,890 |
| 2024-02-08 | 3,030.00 | 3,075.00 | 3,025.00 | 3,030.00 | 30,300.00 | 18,696 |
| 2024-02-07 | 3,030.00 | 3,070.00 | 3,030.00 | 3,045.00 | 30,450.00 | 14,868 |
| 2024-02-06 | 3,020.00 | 3,070.00 | 3,005.00 | 3,040.00 | 30,400.00 | 19,542 |
| 2024-02-05 | 3,105.00 | 3,185.00 | 3,030.00 | 3,030.00 | 30,300.00 | 48,806 |
| 2024-02-02 | 3,045.00 | 3,115.00 | 3,025.00 | 3,090.00 | 30,900.00 | 57,248 |
| 2024-02-01 | 3,280.00 | 3,535.00 | 3,025.00 | 3,035.00 | 30,350.00 | 927,459 |
| 2024-01-31 | 3,020.00 | 3,065.00 | 3,000.00 | 3,005.00 | 30,050.00 | 11,084 |
| 2024-01-30 | 3,050.00 | 3,075.00 | 3,000.00 | 3,025.00 | 30,250.00 | 15,909 |
| 2024-01-29 | 3,055.00 | 3,120.00 | 3,025.00 | 3,025.00 | 30,250.00 | 16,923 |
| 2024-01-26 | 3,025.00 | 3,090.00 | 3,015.00 | 3,085.00 | 30,850.00 | 10,640 |
| 2024-01-25 | 3,070.00 | 3,100.00 | 3,010.00 | 3,020.00 | 30,200.00 | 17,796 |
| 2024-01-24 | 3,120.00 | 3,130.00 | 3,000.00 | 3,075.00 | 30,750.00 | 21,307 |
| 2024-01-23 | 3,150.00 | 3,180.00 | 3,085.00 | 3,110.00 | 31,100.00 | 21,872 |
| 2024-01-22 | 3,180.00 | 3,180.00 | 3,125.00 | 3,145.00 | 31,450.00 | 19,717 |
| 2024-01-19 | 3,180.00 | 3,220.00 | 3,130.00 | 3,170.00 | 31,700.00 | 36,828 |
| 2024-01-18 | 3,140.00 | 3,210.00 | 3,080.00 | 3,170.00 | 31,700.00 | 62,021 |
| 2024-01-17 | 3,050.00 | 3,125.00 | 3,030.00 | 3,100.00 | 31,000.00 | 37,518 |
| 2024-01-16 | 3,110.00 | 3,130.00 | 3,065.00 | 3,065.00 | 30,650.00 | 33,594 |
| 2024-01-15 | 3,040.00 | 3,185.00 | 3,000.00 | 3,110.00 | 31,100.00 | 71,107 |
| 2024-01-12 | 3,155.00 | 3,455.00 | 3,015.00 | 3,025.00 | 30,250.00 | 370,920 |
| 2024-01-11 | 3,065.00 | 3,150.00 | 3,050.00 | 3,075.00 | 30,750.00 | 38,086 |
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.