Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 812.00 | 820.00 | 788.00 | 791.00 | 7,910.00 | 38,606 |
| 2025-12-29 | 828.00 | 834.00 | 810.00 | 820.00 | 8,200.00 | 5,641 |
| 2025-12-26 | 812.00 | 827.00 | 812.00 | 820.00 | 8,200.00 | 5,527 |
| 2025-12-24 | 826.00 | 840.00 | 819.00 | 820.00 | 8,200.00 | 4,122 |
| 2025-12-23 | 829.00 | 844.00 | 814.00 | 820.00 | 8,200.00 | 10,836 |
| 2025-12-22 | 835.00 | 837.00 | 822.00 | 829.00 | 8,290.00 | 5,931 |
| 2025-12-19 | 845.00 | 861.00 | 813.00 | 835.00 | 8,350.00 | 10,677 |
| 2025-12-18 | 859.00 | 863.00 | 835.00 | 845.00 | 8,450.00 | 10,293 |
| 2025-12-17 | 881.00 | 883.00 | 859.00 | 859.00 | 8,590.00 | 6,347 |
| 2025-12-16 | 895.00 | 901.00 | 870.00 | 876.00 | 8,760.00 | 6,957 |
| 2025-12-15 | 901.00 | 907.00 | 888.00 | 893.00 | 8,930.00 | 3,058 |
| 2025-12-12 | 905.00 | 908.00 | 893.00 | 893.00 | 8,930.00 | 2,456 |
| 2025-12-11 | 900.00 | 909.00 | 894.00 | 902.00 | 9,020.00 | 2,626 |
| 2025-12-10 | 899.00 | 925.00 | 892.00 | 900.00 | 9,000.00 | 6,848 |
| 2025-12-09 | 905.00 | 907.00 | 893.00 | 893.00 | 8,930.00 | 1,732 |
| 2025-12-08 | 895.00 | 905.00 | 887.00 | 899.00 | 8,990.00 | 4,063 |
| 2025-12-05 | 908.00 | 909.00 | 891.00 | 895.00 | 8,950.00 | 2,818 |
| 2025-12-04 | 910.00 | 910.00 | 895.00 | 901.00 | 9,010.00 | 968 |
| 2025-12-03 | 910.00 | 920.00 | 897.00 | 898.00 | 8,980.00 | 3,592 |
| 2025-12-02 | 886.00 | 908.00 | 885.00 | 908.00 | 9,080.00 | 8,168 |
| 2025-12-01 | 891.00 | 914.00 | 887.00 | 890.00 | 8,900.00 | 4,539 |
| 2025-11-28 | 898.00 | 900.00 | 890.00 | 891.00 | 8,910.00 | 3,387 |
| 2025-11-27 | 898.00 | 907.00 | 891.00 | 893.00 | 8,930.00 | 5,605 |
| 2025-11-26 | 898.00 | 907.00 | 896.00 | 900.00 | 9,000.00 | 1,202 |
| 2025-11-25 | 898.00 | 907.00 | 895.00 | 898.00 | 8,980.00 | 1,874 |
| 2025-11-24 | 898.00 | 919.00 | 896.00 | 897.00 | 8,970.00 | 1,637 |
| 2025-11-21 | 907.00 | 912.00 | 896.00 | 898.00 | 8,980.00 | 5,114 |
| 2025-11-20 | 910.00 | 910.00 | 900.00 | 908.00 | 9,080.00 | 1,570 |
| 2025-11-19 | 914.00 | 914.00 | 900.00 | 900.00 | 9,000.00 | 4,459 |
| 2025-11-18 | 922.00 | 924.00 | 909.00 | 912.00 | 9,120.00 | 4,254 |
| 2025-11-17 | 926.00 | 929.00 | 913.00 | 919.00 | 9,190.00 | 2,678 |
| 2025-11-14 | 920.00 | 925.00 | 913.00 | 920.00 | 9,200.00 | 5,195 |
| 2025-11-13 | 924.00 | 924.00 | 913.00 | 920.00 | 9,200.00 | 4,072 |
| 2025-11-12 | 931.00 | 932.00 | 912.00 | 922.00 | 9,220.00 | 7,522 |
| 2025-11-11 | 935.00 | 942.00 | 917.00 | 929.00 | 9,290.00 | 6,693 |
| 2025-11-10 | 935.00 | 940.00 | 920.00 | 932.00 | 9,320.00 | 6,016 |
| 2025-11-07 | 940.00 | 954.00 | 919.00 | 935.00 | 9,350.00 | 18,646 |
| 2025-11-06 | 963.00 | 979.00 | 934.00 | 948.00 | 9,480.00 | 4,641 |
| 2025-11-05 | 960.00 | 970.00 | 929.00 | 963.00 | 9,630.00 | 11,318 |
| 2025-11-04 | 929.00 | 1,079.00 | 929.00 | 966.00 | 9,660.00 | 229,529 |
| 2025-11-03 | 920.00 | 949.00 | 911.00 | 929.00 | 9,290.00 | 8,061 |
| 2025-10-31 | 909.00 | 930.00 | 900.00 | 920.00 | 9,200.00 | 6,165 |
| 2025-10-30 | 947.00 | 952.00 | 902.00 | 908.00 | 9,080.00 | 10,961 |
| 2025-10-29 | 958.00 | 961.00 | 939.00 | 940.00 | 9,400.00 | 6,363 |
| 2025-10-28 | 955.00 | 973.00 | 940.00 | 958.00 | 9,580.00 | 16,723 |
| 2025-10-27 | 983.00 | 983.00 | 964.00 | 974.00 | 9,740.00 | 8,240 |
| 2025-10-24 | 984.00 | 988.00 | 974.00 | 986.00 | 9,860.00 | 6,391 |
| 2025-10-23 | 988.00 | 990.00 | 975.00 | 984.00 | 9,840.00 | 3,603 |
| 2025-10-22 | 979.00 | 987.00 | 976.00 | 987.00 | 9,870.00 | 3,901 |
| 2025-10-21 | 992.00 | 993.00 | 979.00 | 979.00 | 9,790.00 | 3,890 |
| 2025-10-20 | 986.00 | 998.00 | 978.00 | 992.00 | 9,920.00 | 3,637 |
| 2025-10-17 | 995.00 | 999.00 | 976.00 | 981.00 | 9,810.00 | 7,526 |
| 2025-10-16 | 990.00 | 998.00 | 985.00 | 995.00 | 9,950.00 | 3,066 |
| 2025-10-15 | 1,000.00 | 1,000.00 | 973.00 | 990.00 | 9,900.00 | 7,696 |
| 2025-10-14 | 1,004.00 | 1,009.00 | 976.00 | 1,000.00 | 10,000.00 | 10,777 |
| 2025-10-13 | 1,015.00 | 1,016.00 | 979.00 | 1,004.00 | 10,040.00 | 5,586 |
| 2025-10-10 | 1,003.00 | 1,044.00 | 987.00 | 1,015.00 | 10,150.00 | 16,065 |
| 2025-10-02 | 1,019.00 | 1,020.00 | 998.00 | 1,012.00 | 10,120.00 | 8,602 |
| 2025-10-01 | 1,000.00 | 1,015.00 | 997.00 | 1,014.00 | 10,140.00 | 10,111 |
| 2025-09-30 | 992.00 | 1,000.00 | 982.00 | 1,000.00 | 10,000.00 | 4,860 |
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.