Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 985.00 | 998.00 | 976.00 | 992.00 | 9,920.00 | 3,945 |
| 2025-09-26 | 996.00 | 996.00 | 975.00 | 985.00 | 9,850.00 | 3,623 |
| 2025-09-25 | 991.00 | 997.00 | 983.00 | 990.00 | 9,900.00 | 2,884 |
| 2025-09-24 | 1,000.00 | 1,000.00 | 987.00 | 992.00 | 9,920.00 | 5,877 |
| 2025-09-23 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 9,950.00 | 3,243 |
| 2025-09-22 | 997.00 | 1,005.00 | 992.00 | 1,000.00 | 10,000.00 | 4,900 |
| 2025-09-19 | 1,005.00 | 1,006.00 | 990.00 | 997.00 | 9,970.00 | 3,408 |
| 2025-09-18 | 1,000.00 | 1,003.00 | 990.00 | 996.00 | 9,960.00 | 3,485 |
| 2025-09-17 | 994.00 | 1,003.00 | 975.00 | 991.00 | 9,910.00 | 11,762 |
| 2025-09-16 | 993.00 | 1,075.00 | 988.00 | 996.00 | 9,960.00 | 36,112 |
| 2025-09-15 | 1,002.00 | 1,006.00 | 992.00 | 993.00 | 9,930.00 | 6,371 |
| 2025-09-12 | 1,002.00 | 1,007.00 | 996.00 | 1,000.00 | 10,000.00 | 7,094 |
| 2025-09-11 | 1,009.00 | 1,010.00 | 999.00 | 1,005.00 | 10,050.00 | 3,012 |
| 2025-09-10 | 1,004.00 | 1,014.00 | 997.00 | 1,007.00 | 10,070.00 | 4,740 |
| 2025-09-09 | 1,004.00 | 1,004.00 | 991.00 | 1,003.00 | 10,030.00 | 5,776 |
| 2025-09-08 | 1,009.00 | 1,009.00 | 993.00 | 1,000.00 | 10,000.00 | 3,699 |
| 2025-09-05 | 1,010.00 | 1,010.00 | 998.00 | 1,009.00 | 10,090.00 | 1,505 |
| 2025-09-04 | 1,004.00 | 1,009.00 | 992.00 | 1,008.00 | 10,080.00 | 4,153 |
| 2025-09-03 | 1,011.00 | 1,018.00 | 995.00 | 1,004.00 | 10,040.00 | 2,921 |
| 2025-09-02 | 1,002.00 | 1,011.00 | 997.00 | 1,011.00 | 10,110.00 | 2,863 |
| 2025-09-01 | 1,021.00 | 1,021.00 | 996.00 | 1,009.00 | 10,090.00 | 4,316 |
| 2025-08-29 | 1,020.00 | 1,021.00 | 1,001.00 | 1,012.00 | 10,120.00 | 1,151 |
| 2025-08-28 | 1,002.00 | 1,025.00 | 997.00 | 1,014.00 | 10,140.00 | 3,505 |
| 2025-08-27 | 997.00 | 1,009.00 | 993.00 | 1,001.00 | 10,010.00 | 5,081 |
| 2025-08-26 | 1,023.00 | 1,025.00 | 999.00 | 1,006.00 | 10,060.00 | 2,132 |
| 2025-08-25 | 1,015.00 | 1,026.00 | 999.00 | 1,015.00 | 10,150.00 | 6,415 |
| 2025-08-22 | 999.00 | 1,022.00 | 992.00 | 1,015.00 | 10,150.00 | 4,939 |
| 2025-08-21 | 1,001.00 | 1,119.00 | 993.00 | 999.00 | 9,990.00 | 20,238 |
| 2025-08-20 | 998.00 | 1,001.00 | 980.00 | 1,000.00 | 10,000.00 | 7,400 |
| 2025-08-19 | 1,000.00 | 1,004.00 | 995.00 | 997.00 | 9,970.00 | 2,658 |
| 2025-08-18 | 1,016.00 | 1,019.00 | 998.00 | 1,000.00 | 10,000.00 | 2,784 |
| 2025-08-14 | 1,011.00 | 1,023.00 | 1,006.00 | 1,017.00 | 10,170.00 | 1,714 |
| 2025-08-13 | 1,019.00 | 1,030.00 | 1,006.00 | 1,009.00 | 10,090.00 | 1,806 |
| 2025-08-12 | 1,015.00 | 1,025.00 | 1,005.00 | 1,011.00 | 10,110.00 | 2,729 |
| 2025-08-11 | 1,020.00 | 1,020.00 | 999.00 | 1,020.00 | 10,200.00 | 7,206 |
| 2025-08-08 | 1,016.00 | 1,020.00 | 1,004.00 | 1,020.00 | 10,200.00 | 6,731 |
| 2025-08-07 | 1,009.00 | 1,022.00 | 998.00 | 1,016.00 | 10,160.00 | 3,867 |
| 2025-08-06 | 1,030.00 | 1,030.00 | 991.00 | 1,009.00 | 10,090.00 | 11,450 |
| 2025-08-05 | 1,000.00 | 1,029.00 | 999.00 | 1,008.00 | 10,080.00 | 4,867 |
| 2025-08-04 | 1,009.00 | 1,012.00 | 995.00 | 1,000.00 | 10,000.00 | 8,401 |
| 2025-08-01 | 1,021.00 | 1,031.00 | 1,006.00 | 1,006.00 | 10,060.00 | 4,334 |
| 2025-07-31 | 1,024.00 | 1,024.00 | 1,009.00 | 1,021.00 | 10,210.00 | 4,995 |
| 2025-07-30 | 1,027.00 | 1,030.00 | 1,015.00 | 1,023.00 | 10,230.00 | 3,031 |
| 2025-07-29 | 1,018.00 | 1,029.00 | 1,007.00 | 1,027.00 | 10,270.00 | 4,026 |
| 2025-07-28 | 1,038.00 | 1,039.00 | 1,014.00 | 1,018.00 | 10,180.00 | 6,011 |
| 2025-07-25 | 1,045.00 | 1,050.00 | 1,032.00 | 1,038.00 | 10,380.00 | 995 |
| 2025-07-24 | 1,049.00 | 1,059.00 | 1,035.00 | 1,035.00 | 10,350.00 | 4,109 |
| 2025-07-23 | 1,045.00 | 1,074.00 | 1,045.00 | 1,049.00 | 10,490.00 | 3,769 |
| 2025-07-22 | 1,057.00 | 1,069.00 | 1,050.00 | 1,055.00 | 10,550.00 | 1,915 |
| 2025-07-21 | 1,048.00 | 1,067.00 | 1,048.00 | 1,057.00 | 10,570.00 | 1,863 |
| 2025-07-18 | 1,046.00 | 1,060.00 | 1,041.00 | 1,048.00 | 10,480.00 | 2,065 |
| 2025-07-17 | 1,039.00 | 1,059.00 | 1,039.00 | 1,055.00 | 10,550.00 | 4,954 |
| 2025-07-16 | 1,070.00 | 1,070.00 | 1,040.00 | 1,045.00 | 10,450.00 | 4,010 |
| 2025-07-15 | 1,088.00 | 1,088.00 | 1,058.00 | 1,070.00 | 10,700.00 | 2,236 |
| 2025-07-14 | 1,077.00 | 1,087.00 | 1,066.00 | 1,079.00 | 10,790.00 | 2,547 |
| 2025-07-11 | 1,051.00 | 1,088.00 | 1,050.00 | 1,077.00 | 10,770.00 | 7,060 |
| 2025-07-10 | 1,045.00 | 1,064.00 | 1,044.00 | 1,061.00 | 10,610.00 | 3,440 |
| 2025-07-09 | 1,028.00 | 1,050.00 | 1,028.00 | 1,045.00 | 10,450.00 | 7,062 |
| 2025-07-08 | 1,035.00 | 1,050.00 | 1,022.00 | 1,028.00 | 10,280.00 | 2,993 |
| 2025-07-07 | 1,042.00 | 1,050.00 | 991.00 | 1,036.00 | 10,360.00 | 4,135 |
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.