Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,000.00 | 7,000.00 | 6,040.00 | 6,140.00 | 6,140.00 | 11,401 |
| 2026-07-21 | 6,050.00 | 6,500.00 | 6,000.00 | 6,090.00 | 6,090.00 | 10,331 |
| 2026-07-20 | 6,430.00 | 6,430.00 | 6,040.00 | 6,060.00 | 6,060.00 | 9,224 |
| 2026-07-16 | 6,100.00 | 6,520.00 | 5,910.00 | 6,430.00 | 6,430.00 | 13,068 |
| 2026-07-15 | 5,610.00 | 6,140.00 | 5,610.00 | 6,100.00 | 6,100.00 | 10,076 |
| 2026-07-14 | 5,650.00 | 5,990.00 | 5,310.00 | 5,650.00 | 5,650.00 | 7,888 |
| 2026-07-13 | 6,310.00 | 6,310.00 | 5,740.00 | 5,890.00 | 5,890.00 | 5,571 |
| 2026-07-10 | 5,960.00 | 6,200.00 | 5,870.00 | 6,150.00 | 6,150.00 | 15,674 |
| 2026-07-09 | 5,630.00 | 6,000.00 | 5,400.00 | 5,960.00 | 5,960.00 | 13,179 |
| 2026-07-08 | 5,640.00 | 5,880.00 | 5,470.00 | 5,640.00 | 5,640.00 | 6,579 |
| 2026-07-07 | 5,790.00 | 5,910.00 | 5,520.00 | 5,640.00 | 5,640.00 | 8,584 |
| 2026-07-06 | 6,030.00 | 6,160.00 | 5,650.00 | 5,830.00 | 5,830.00 | 16,549 |
| 2026-07-03 | 6,060.00 | 6,400.00 | 5,800.00 | 6,290.00 | 6,290.00 | 12,721 |
| 2026-07-02 | 6,560.00 | 6,610.00 | 5,950.00 | 6,100.00 | 6,100.00 | 48,770 |
| 2026-07-01 | 5,960.00 | 7,180.00 | 5,830.00 | 6,830.00 | 6,830.00 | 327,784 |
| 2026-06-30 | 5,490.00 | 5,600.00 | 5,330.00 | 5,530.00 | 5,530.00 | 8,543 |
| 2026-06-29 | 4,950.00 | 5,580.00 | 4,950.00 | 5,490.00 | 5,490.00 | 25,080 |
| 2026-06-26 | 5,080.00 | 5,180.00 | 4,860.00 | 4,950.00 | 4,950.00 | 11,177 |
| 2026-06-25 | 5,710.00 | 5,730.00 | 5,050.00 | 5,070.00 | 5,070.00 | 7,874 |
| 2026-06-24 | 5,490.00 | 5,490.00 | 5,100.00 | 5,470.00 | 5,470.00 | 16,400 |
| 2026-06-23 | 5,870.00 | 5,870.00 | 5,150.00 | 5,510.00 | 5,510.00 | 24,904 |
| 2026-06-22 | 6,070.00 | 6,370.00 | 5,880.00 | 5,910.00 | 5,910.00 | 13,600 |
| 2026-06-19 | 6,300.00 | 6,360.00 | 5,930.00 | 6,110.00 | 6,110.00 | 8,138 |
| 2026-06-18 | 6,560.00 | 6,580.00 | 6,240.00 | 6,270.00 | 6,270.00 | 7,398 |
| 2026-06-17 | 6,480.00 | 6,670.00 | 6,250.00 | 6,470.00 | 6,470.00 | 5,453 |
| 2026-06-16 | 6,570.00 | 6,570.00 | 6,380.00 | 6,470.00 | 6,470.00 | 6,947 |
| 2026-06-15 | 6,350.00 | 6,700.00 | 6,350.00 | 6,570.00 | 6,570.00 | 11,136 |
| 2026-06-12 | 6,340.00 | 6,520.00 | 6,000.00 | 6,370.00 | 6,370.00 | 12,136 |
| 2026-06-11 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 6,187 |
| 2026-06-10 | 6,130.00 | 6,420.00 | 6,060.00 | 6,130.00 | 6,130.00 | 7,799 |
| 2026-06-09 | 6,150.00 | 6,390.00 | 6,150.00 | 6,360.00 | 6,360.00 | 10,666 |
| 2026-06-08 | 6,380.00 | 6,600.00 | 6,000.00 | 6,150.00 | 6,150.00 | 14,721 |
| 2026-06-05 | 6,790.00 | 6,790.00 | 6,350.00 | 6,610.00 | 6,610.00 | 17,779 |
| 2026-06-04 | 6,750.00 | 6,790.00 | 6,480.00 | 6,790.00 | 6,790.00 | 9,659 |
| 2026-06-02 | 6,730.00 | 6,820.00 | 6,505.00 | 6,750.00 | 6,750.00 | 23,162 |
| 2026-06-01 | 7,000.00 | 7,120.00 | 6,680.00 | 6,780.00 | 6,780.00 | 20,793 |
| 2026-05-29 | 7,300.00 | 7,300.00 | 6,930.00 | 7,000.00 | 7,000.00 | 11,320 |
| 2026-05-28 | 7,440.00 | 7,440.00 | 6,910.00 | 7,160.00 | 7,160.00 | 21,185 |
| 2026-05-27 | 7,870.00 | 8,000.00 | 7,320.00 | 7,490.00 | 7,490.00 | 18,193 |
| 2026-05-26 | 7,590.00 | 8,130.00 | 7,590.00 | 7,870.00 | 7,870.00 | 39,400 |
| 2026-05-22 | 7,420.00 | 7,900.00 | 7,420.00 | 7,590.00 | 7,590.00 | 36,917 |
| 2026-05-21 | 7,440.00 | 7,640.00 | 7,270.00 | 7,430.00 | 7,430.00 | 14,662 |
| 2026-05-20 | 7,250.00 | 7,670.00 | 7,210.00 | 7,420.00 | 7,420.00 | 26,422 |
| 2026-05-19 | 7,610.00 | 7,610.00 | 7,350.00 | 7,460.00 | 7,460.00 | 27,525 |
| 2026-05-18 | 7,540.00 | 8,100.00 | 7,430.00 | 7,610.00 | 7,610.00 | 62,122 |
| 2026-05-15 | 7,470.00 | 7,800.00 | 7,300.00 | 7,570.00 | 7,570.00 | 52,624 |
| 2026-05-14 | 6,900.00 | 7,590.00 | 6,700.00 | 7,470.00 | 7,470.00 | 78,779 |
| 2026-05-13 | 7,100.00 | 7,100.00 | 6,690.00 | 6,900.00 | 6,900.00 | 22,800 |
| 2026-05-12 | 6,820.00 | 7,260.00 | 6,650.00 | 6,960.00 | 6,960.00 | 59,289 |
| 2026-05-11 | 7,210.00 | 7,350.00 | 6,750.00 | 6,820.00 | 6,820.00 | 71,641 |
| 2026-05-08 | 7,280.00 | 7,460.00 | 7,100.00 | 7,210.00 | 7,210.00 | 37,926 |
| 2026-05-07 | 7,580.00 | 7,580.00 | 7,040.00 | 7,330.00 | 7,330.00 | 64,933 |
| 2026-05-06 | 8,500.00 | 8,550.00 | 7,530.00 | 7,580.00 | 7,580.00 | 183,826 |
| 2026-05-04 | 10,020.00 | 10,700.00 | 8,690.00 | 8,760.00 | 8,760.00 | 1,606,092 |
| 2026-04-30 | 8,990.00 | 9,370.00 | 8,300.00 | 9,370.00 | 9,370.00 | 508,439 |
| 2026-04-08 | 688.00 | 723.00 | 688.00 | 721.00 | 7,210.00 | 23,543 |
| 2026-04-07 | 700.00 | 715.00 | 688.00 | 688.00 | 6,880.00 | 6,440 |
| 2026-04-06 | 718.00 | 718.00 | 686.00 | 698.00 | 6,980.00 | 6,396 |
| 2026-04-03 | 670.00 | 702.00 | 670.00 | 700.00 | 7,000.00 | 8,842 |
| 2026-04-02 | 702.00 | 709.00 | 664.00 | 670.00 | 6,700.00 | 8,895 |
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.