Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 702.00 | 725.00 | 689.00 | 702.00 | 7,020.00 | 11,682 |
| 2026-03-31 | 714.00 | 723.00 | 689.00 | 698.00 | 6,980.00 | 13,300 |
| 2026-03-30 | 713.00 | 725.00 | 687.00 | 714.00 | 7,140.00 | 5,558 |
| 2026-03-27 | 700.00 | 719.00 | 682.00 | 715.00 | 7,150.00 | 12,239 |
| 2026-03-26 | 723.00 | 737.00 | 694.00 | 715.00 | 7,150.00 | 13,276 |
| 2026-03-25 | 710.00 | 742.00 | 703.00 | 723.00 | 7,230.00 | 24,450 |
| 2026-03-24 | 643.00 | 740.00 | 635.00 | 700.00 | 7,000.00 | 67,613 |
| 2026-03-23 | 653.00 | 653.00 | 633.00 | 643.00 | 6,430.00 | 6,892 |
| 2026-03-20 | 667.00 | 699.00 | 655.00 | 657.00 | 6,570.00 | 14,576 |
| 2026-03-19 | 678.00 | 678.00 | 650.00 | 652.00 | 6,520.00 | 8,151 |
| 2026-03-18 | 688.00 | 688.00 | 668.00 | 670.00 | 6,700.00 | 12,996 |
| 2026-03-17 | 699.00 | 700.00 | 676.00 | 684.00 | 6,840.00 | 6,290 |
| 2026-03-16 | 686.00 | 705.00 | 676.00 | 689.00 | 6,890.00 | 7,584 |
| 2026-03-13 | 696.00 | 705.00 | 675.00 | 688.00 | 6,880.00 | 9,601 |
| 2026-03-12 | 678.00 | 706.00 | 665.00 | 697.00 | 6,970.00 | 11,919 |
| 2026-03-11 | 677.00 | 688.00 | 669.00 | 678.00 | 6,780.00 | 8,623 |
| 2026-03-10 | 687.00 | 687.00 | 663.00 | 675.00 | 6,750.00 | 8,759 |
| 2026-03-09 | 698.00 | 698.00 | 650.00 | 669.00 | 6,690.00 | 17,453 |
| 2026-03-06 | 679.00 | 747.00 | 665.00 | 699.00 | 6,990.00 | 49,424 |
| 2026-03-05 | 608.00 | 760.00 | 608.00 | 680.00 | 6,800.00 | 121,293 |
| 2026-03-04 | 664.00 | 666.00 | 589.00 | 589.00 | 5,890.00 | 31,425 |
| 2026-03-03 | 698.00 | 698.00 | 669.00 | 670.00 | 6,700.00 | 22,510 |
| 2026-02-27 | 726.00 | 726.00 | 700.00 | 704.00 | 7,040.00 | 26,146 |
| 2026-02-26 | 751.00 | 754.00 | 717.00 | 727.00 | 7,270.00 | 32,843 |
| 2026-02-25 | 759.00 | 790.00 | 745.00 | 751.00 | 7,510.00 | 31,104 |
| 2026-02-24 | 752.00 | 767.00 | 733.00 | 760.00 | 7,600.00 | 25,741 |
| 2026-02-23 | 781.00 | 800.00 | 747.00 | 750.00 | 7,500.00 | 80,480 |
| 2026-02-20 | 695.00 | 903.00 | 695.00 | 780.00 | 7,800.00 | 975,496 |
| 2026-02-19 | 777.00 | 782.00 | 684.00 | 695.00 | 6,950.00 | 81,628 |
| 2026-02-13 | 892.00 | 892.00 | 731.00 | 766.00 | 7,660.00 | 87,554 |
| 2026-02-12 | 909.00 | 909.00 | 886.00 | 892.00 | 8,920.00 | 13,298 |
| 2026-02-11 | 905.00 | 916.00 | 892.00 | 909.00 | 9,090.00 | 9,368 |
| 2026-02-10 | 902.00 | 911.00 | 891.00 | 911.00 | 9,110.00 | 10,347 |
| 2026-02-09 | 888.00 | 907.00 | 880.00 | 890.00 | 8,900.00 | 14,548 |
| 2026-02-06 | 902.00 | 908.00 | 872.00 | 895.00 | 8,950.00 | 14,618 |
| 2026-02-05 | 958.00 | 958.00 | 903.00 | 910.00 | 9,100.00 | 20,418 |
| 2026-02-04 | 866.00 | 1,078.00 | 864.00 | 935.00 | 9,350.00 | 256,303 |
| 2026-02-03 | 872.00 | 872.00 | 856.00 | 866.00 | 8,660.00 | 6,787 |
| 2026-02-02 | 884.00 | 887.00 | 857.00 | 872.00 | 8,720.00 | 8,367 |
| 2026-01-30 | 899.00 | 899.00 | 863.00 | 884.00 | 8,840.00 | 12,942 |
| 2026-01-29 | 879.00 | 895.00 | 850.00 | 895.00 | 8,950.00 | 13,711 |
| 2026-01-28 | 892.00 | 900.00 | 877.00 | 879.00 | 8,790.00 | 7,881 |
| 2026-01-27 | 895.00 | 900.00 | 875.00 | 887.00 | 8,870.00 | 7,576 |
| 2026-01-26 | 854.00 | 879.00 | 842.00 | 874.00 | 8,740.00 | 10,755 |
| 2026-01-23 | 837.00 | 860.00 | 832.00 | 847.00 | 8,470.00 | 11,513 |
| 2026-01-22 | 850.00 | 859.00 | 832.00 | 839.00 | 8,390.00 | 11,621 |
| 2026-01-21 | 870.00 | 874.00 | 838.00 | 842.00 | 8,420.00 | 15,694 |
| 2026-01-20 | 887.00 | 887.00 | 871.00 | 875.00 | 8,750.00 | 12,323 |
| 2026-01-19 | 891.00 | 906.00 | 875.00 | 882.00 | 8,820.00 | 18,452 |
| 2026-01-16 | 938.00 | 938.00 | 887.00 | 891.00 | 8,910.00 | 19,462 |
| 2026-01-15 | 971.00 | 1,011.00 | 883.00 | 905.00 | 9,050.00 | 75,248 |
| 2026-01-14 | 831.00 | 1,067.00 | 829.00 | 971.00 | 9,710.00 | 431,008 |
| 2026-01-13 | 775.00 | 852.00 | 768.00 | 825.00 | 8,250.00 | 51,902 |
| 2026-01-12 | 780.00 | 780.00 | 765.00 | 773.00 | 7,730.00 | 12,019 |
| 2026-01-09 | 780.00 | 787.00 | 766.00 | 780.00 | 7,800.00 | 16,286 |
| 2026-01-08 | 800.00 | 805.00 | 773.00 | 780.00 | 7,800.00 | 21,912 |
| 2026-01-07 | 805.00 | 812.00 | 799.00 | 803.00 | 8,030.00 | 15,473 |
| 2026-01-06 | 812.00 | 815.00 | 799.00 | 805.00 | 8,050.00 | 19,560 |
| 2026-01-05 | 812.00 | 820.00 | 804.00 | 812.00 | 8,120.00 | 7,399 |
| 2026-01-02 | 797.00 | 817.00 | 796.00 | 812.00 | 8,120.00 | 11,878 |
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.