Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,056.00 | 1,070.00 | 1,030.00 | 1,039.00 | 10,390.00 | 4,454 |
| 2025-07-03 | 1,063.00 | 1,088.00 | 1,054.00 | 1,059.00 | 10,590.00 | 5,191 |
| 2025-07-02 | 1,060.00 | 1,060.00 | 1,035.00 | 1,053.00 | 10,530.00 | 5,951 |
| 2025-07-01 | 1,046.00 | 1,077.00 | 1,045.00 | 1,060.00 | 10,600.00 | 6,072 |
| 2025-06-30 | 1,054.00 | 1,074.00 | 1,045.00 | 1,046.00 | 10,460.00 | 8,037 |
| 2025-06-27 | 1,077.00 | 1,099.00 | 1,064.00 | 1,064.00 | 10,640.00 | 4,870 |
| 2025-06-26 | 1,099.00 | 1,112.00 | 1,073.00 | 1,082.00 | 10,820.00 | 4,836 |
| 2025-06-25 | 1,096.00 | 1,110.00 | 1,079.00 | 1,094.00 | 10,940.00 | 4,833 |
| 2025-06-24 | 1,050.00 | 1,098.00 | 1,049.00 | 1,096.00 | 10,960.00 | 9,339 |
| 2025-06-23 | 1,064.00 | 1,064.00 | 1,034.00 | 1,050.00 | 10,500.00 | 5,117 |
| 2025-06-20 | 1,079.00 | 1,081.00 | 1,056.00 | 1,065.00 | 10,650.00 | 7,382 |
| 2025-06-19 | 1,090.00 | 1,098.00 | 1,058.00 | 1,069.00 | 10,690.00 | 9,883 |
| 2025-06-18 | 1,102.00 | 1,107.00 | 1,080.00 | 1,090.00 | 10,900.00 | 8,043 |
| 2025-06-17 | 1,106.00 | 1,124.00 | 1,092.00 | 1,103.00 | 11,030.00 | 5,566 |
| 2025-06-16 | 1,116.00 | 1,116.00 | 1,090.00 | 1,114.00 | 11,140.00 | 5,365 |
| 2025-06-13 | 1,135.00 | 1,135.00 | 1,105.00 | 1,119.00 | 11,190.00 | 5,910 |
| 2025-06-12 | 1,129.00 | 1,140.00 | 1,122.00 | 1,135.00 | 11,350.00 | 4,700 |
| 2025-06-11 | 1,131.00 | 1,131.00 | 1,116.00 | 1,118.00 | 11,180.00 | 4,075 |
| 2025-06-10 | 1,133.00 | 1,143.00 | 1,115.00 | 1,121.00 | 11,210.00 | 5,580 |
| 2025-06-09 | 1,125.00 | 1,140.00 | 1,112.00 | 1,133.00 | 11,330.00 | 5,490 |
| 2025-06-05 | 1,124.00 | 1,131.00 | 1,115.00 | 1,124.00 | 11,240.00 | 5,762 |
| 2025-06-04 | 1,130.00 | 1,130.00 | 1,100.00 | 1,124.00 | 11,240.00 | 4,258 |
| 2025-06-02 | 1,111.00 | 1,122.00 | 1,104.00 | 1,121.00 | 11,210.00 | 3,064 |
| 2025-05-30 | 1,073.00 | 1,130.00 | 1,066.00 | 1,111.00 | 11,110.00 | 11,162 |
| 2025-05-29 | 1,075.00 | 1,086.00 | 1,059.00 | 1,073.00 | 10,730.00 | 3,129 |
| 2025-05-28 | 1,076.00 | 1,089.00 | 1,051.00 | 1,071.00 | 10,710.00 | 2,917 |
| 2025-05-27 | 1,082.00 | 1,090.00 | 1,072.00 | 1,076.00 | 10,760.00 | 1,898 |
| 2025-05-26 | 1,081.00 | 1,087.00 | 1,067.00 | 1,086.00 | 10,860.00 | 4,749 |
| 2025-05-23 | 1,061.00 | 1,081.00 | 1,055.00 | 1,081.00 | 10,810.00 | 2,730 |
| 2025-05-22 | 1,070.00 | 1,078.00 | 1,052.00 | 1,071.00 | 10,710.00 | 4,787 |
| 2025-05-21 | 1,055.00 | 1,076.00 | 1,054.00 | 1,070.00 | 10,700.00 | 3,288 |
| 2025-05-20 | 1,051.00 | 1,063.00 | 1,046.00 | 1,055.00 | 10,550.00 | 2,090 |
| 2025-05-19 | 1,060.00 | 1,060.00 | 1,037.00 | 1,057.00 | 10,570.00 | 4,470 |
| 2025-05-16 | 1,094.00 | 1,094.00 | 1,053.00 | 1,056.00 | 10,560.00 | 5,273 |
| 2025-05-15 | 1,076.00 | 1,102.00 | 1,060.00 | 1,090.00 | 10,900.00 | 7,506 |
| 2025-05-14 | 1,107.00 | 1,107.00 | 1,006.00 | 1,074.00 | 10,740.00 | 10,771 |
| 2025-05-13 | 1,120.00 | 1,120.00 | 1,082.00 | 1,091.00 | 10,910.00 | 7,908 |
| 2025-05-12 | 1,096.00 | 1,109.00 | 1,092.00 | 1,109.00 | 11,090.00 | 5,667 |
| 2025-05-09 | 1,135.00 | 1,135.00 | 1,081.00 | 1,096.00 | 10,960.00 | 13,150 |
| 2025-05-08 | 1,140.00 | 1,140.00 | 1,095.00 | 1,119.00 | 11,190.00 | 3,727 |
| 2025-05-07 | 1,099.00 | 1,135.00 | 1,098.00 | 1,125.00 | 11,250.00 | 4,825 |
| 2025-05-02 | 1,117.00 | 1,117.00 | 1,095.00 | 1,096.00 | 10,960.00 | 4,613 |
| 2025-04-30 | 1,140.00 | 1,145.00 | 1,100.00 | 1,118.00 | 11,180.00 | 12,264 |
| 2025-04-29 | 1,218.00 | 1,219.00 | 1,100.00 | 1,137.00 | 11,370.00 | 23,448 |
| 2025-04-28 | 1,255.00 | 1,269.00 | 1,207.00 | 1,218.00 | 12,180.00 | 11,989 |
| 2025-04-25 | 1,267.00 | 1,277.00 | 1,245.00 | 1,252.00 | 12,520.00 | 6,099 |
| 2025-04-24 | 1,242.00 | 1,268.00 | 1,235.00 | 1,260.00 | 12,600.00 | 14,827 |
| 2025-04-23 | 1,265.00 | 1,275.00 | 1,220.00 | 1,240.00 | 12,400.00 | 16,577 |
| 2025-04-22 | 1,287.00 | 1,294.00 | 1,218.00 | 1,255.00 | 12,550.00 | 16,636 |
| 2025-04-21 | 1,367.00 | 1,387.00 | 1,268.00 | 1,287.00 | 12,870.00 | 31,381 |
| 2025-04-18 | 1,255.00 | 1,420.00 | 1,245.00 | 1,367.00 | 13,670.00 | 236,590 |
| 2025-04-17 | 1,258.00 | 1,259.00 | 1,190.00 | 1,237.00 | 12,370.00 | 9,187 |
| 2025-04-16 | 1,190.00 | 1,260.00 | 1,160.00 | 1,259.00 | 12,590.00 | 11,984 |
| 2025-04-15 | 1,173.00 | 1,209.00 | 1,164.00 | 1,195.00 | 11,950.00 | 9,024 |
| 2025-04-14 | 1,181.00 | 1,208.00 | 1,157.00 | 1,182.00 | 11,820.00 | 7,657 |
| 2025-04-11 | 1,237.00 | 1,237.00 | 1,145.00 | 1,181.00 | 11,810.00 | 10,272 |
| 2025-04-10 | 1,188.00 | 1,230.00 | 1,152.00 | 1,223.00 | 12,230.00 | 15,611 |
| 2025-04-09 | 1,260.00 | 1,260.00 | 1,155.00 | 1,171.00 | 11,710.00 | 16,160 |
| 2025-04-08 | 1,313.00 | 1,377.00 | 1,200.00 | 1,248.00 | 12,480.00 | 63,915 |
| 2025-04-07 | 1,235.00 | 1,454.00 | 1,191.00 | 1,327.00 | 13,270.00 | 205,314 |
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.