Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,055.00 | 1,251.00 | 1,028.00 | 1,243.00 | 12,430.00 | 115,898 |
| 2025-04-03 | 1,064.00 | 1,073.00 | 1,050.00 | 1,055.00 | 10,550.00 | 4,569 |
| 2025-04-02 | 1,055.00 | 1,075.00 | 1,049.00 | 1,064.00 | 10,640.00 | 1,926 |
| 2025-04-01 | 1,012.00 | 1,054.00 | 999.00 | 1,054.00 | 10,540.00 | 4,568 |
| 2025-03-31 | 1,002.00 | 1,010.00 | 991.00 | 1,003.00 | 10,030.00 | 3,187 |
| 2025-03-28 | 1,011.00 | 1,051.00 | 1,005.00 | 1,013.00 | 10,130.00 | 5,629 |
| 2025-03-27 | 1,053.00 | 1,063.00 | 1,031.00 | 1,042.00 | 10,420.00 | 4,081 |
| 2025-03-26 | 1,062.00 | 1,065.00 | 1,050.00 | 1,053.00 | 10,530.00 | 2,272 |
| 2025-03-25 | 1,063.00 | 1,063.00 | 1,042.00 | 1,062.00 | 10,620.00 | 3,044 |
| 2025-03-24 | 1,075.00 | 1,080.00 | 1,051.00 | 1,059.00 | 10,590.00 | 2,548 |
| 2025-03-21 | 1,093.00 | 1,093.00 | 1,062.00 | 1,075.00 | 10,750.00 | 2,598 |
| 2025-03-20 | 1,072.00 | 1,090.00 | 1,068.00 | 1,083.00 | 10,830.00 | 6,020 |
| 2025-03-19 | 1,130.00 | 1,140.00 | 1,057.00 | 1,069.00 | 10,690.00 | 18,075 |
| 2025-03-18 | 1,147.00 | 1,160.00 | 1,120.00 | 1,130.00 | 11,300.00 | 4,421 |
| 2025-03-17 | 1,143.00 | 1,159.00 | 1,079.00 | 1,140.00 | 11,400.00 | 4,284 |
| 2025-03-14 | 1,146.00 | 1,169.00 | 1,135.00 | 1,143.00 | 11,430.00 | 3,455 |
| 2025-03-13 | 1,184.00 | 1,184.00 | 1,132.00 | 1,136.00 | 11,360.00 | 4,633 |
| 2025-03-12 | 1,150.00 | 1,175.00 | 1,136.00 | 1,150.00 | 11,500.00 | 6,151 |
| 2025-03-11 | 1,130.00 | 1,151.00 | 1,116.00 | 1,144.00 | 11,440.00 | 1,652 |
| 2025-03-10 | 1,140.00 | 1,155.00 | 1,130.00 | 1,140.00 | 11,400.00 | 2,442 |
| 2025-03-07 | 1,158.00 | 1,173.00 | 1,140.00 | 1,148.00 | 11,480.00 | 4,437 |
| 2025-03-06 | 1,172.00 | 1,180.00 | 1,140.00 | 1,155.00 | 11,550.00 | 6,014 |
| 2025-03-05 | 1,187.00 | 1,206.00 | 1,157.00 | 1,169.00 | 11,690.00 | 6,484 |
| 2025-03-04 | 1,239.00 | 1,239.00 | 1,187.00 | 1,187.00 | 11,870.00 | 7,414 |
| 2025-02-28 | 1,257.00 | 1,257.00 | 1,225.00 | 1,240.00 | 12,400.00 | 7,397 |
| 2025-02-27 | 1,297.00 | 1,297.00 | 1,258.00 | 1,268.00 | 12,680.00 | 9,575 |
| 2025-02-26 | 1,295.00 | 1,300.00 | 1,282.00 | 1,298.00 | 12,980.00 | 3,719 |
| 2025-02-25 | 1,353.00 | 1,353.00 | 1,289.00 | 1,298.00 | 12,980.00 | 10,141 |
| 2025-02-24 | 1,322.00 | 1,335.00 | 1,305.00 | 1,330.00 | 13,300.00 | 5,900 |
| 2025-02-21 | 1,345.00 | 1,363.00 | 1,328.00 | 1,335.00 | 13,350.00 | 8,556 |
| 2025-02-20 | 1,350.00 | 1,368.00 | 1,331.00 | 1,345.00 | 13,450.00 | 10,088 |
| 2025-02-19 | 1,320.00 | 1,358.00 | 1,308.00 | 1,350.00 | 13,500.00 | 18,109 |
| 2025-02-18 | 1,303.00 | 1,325.00 | 1,275.00 | 1,318.00 | 13,180.00 | 14,346 |
| 2025-02-17 | 1,280.00 | 1,304.00 | 1,278.00 | 1,304.00 | 13,040.00 | 7,583 |
| 2025-02-14 | 1,237.00 | 1,334.00 | 1,220.00 | 1,290.00 | 12,900.00 | 26,691 |
| 2025-02-13 | 1,227.00 | 1,259.00 | 1,227.00 | 1,236.00 | 12,360.00 | 2,864 |
| 2025-02-12 | 1,279.00 | 1,279.00 | 1,230.00 | 1,236.00 | 12,360.00 | 6,464 |
| 2025-02-11 | 1,289.00 | 1,299.00 | 1,261.00 | 1,267.00 | 12,670.00 | 7,145 |
| 2025-02-10 | 1,235.00 | 1,290.00 | 1,215.00 | 1,289.00 | 12,890.00 | 12,487 |
| 2025-02-07 | 1,274.00 | 1,278.00 | 1,227.00 | 1,235.00 | 12,350.00 | 6,690 |
| 2025-02-06 | 1,284.00 | 1,284.00 | 1,224.00 | 1,274.00 | 12,740.00 | 6,256 |
| 2025-02-05 | 1,265.00 | 1,273.00 | 1,228.00 | 1,268.00 | 12,680.00 | 4,057 |
| 2025-02-04 | 1,222.00 | 1,257.00 | 1,210.00 | 1,252.00 | 12,520.00 | 6,093 |
| 2025-02-03 | 1,260.00 | 1,282.00 | 1,175.00 | 1,212.00 | 12,120.00 | 13,535 |
| 2025-01-31 | 1,282.00 | 1,292.00 | 1,261.00 | 1,272.00 | 12,720.00 | 5,679 |
| 2025-01-24 | 1,280.00 | 1,300.00 | 1,268.00 | 1,295.00 | 12,950.00 | 4,718 |
| 2025-01-23 | 1,274.00 | 1,290.00 | 1,251.00 | 1,277.00 | 12,770.00 | 13,565 |
| 2025-01-22 | 1,302.00 | 1,339.00 | 1,270.00 | 1,271.00 | 12,710.00 | 18,037 |
| 2025-01-21 | 1,325.00 | 1,350.00 | 1,291.00 | 1,316.00 | 13,160.00 | 17,695 |
| 2025-01-20 | 1,350.00 | 1,392.00 | 1,250.00 | 1,339.00 | 13,390.00 | 48,178 |
| 2025-01-17 | 1,330.00 | 1,410.00 | 1,300.00 | 1,335.00 | 13,350.00 | 132,577 |
| 2025-01-16 | 1,320.00 | 1,340.00 | 1,309.00 | 1,320.00 | 13,200.00 | 14,300 |
| 2025-01-15 | 1,338.00 | 1,387.00 | 1,280.00 | 1,325.00 | 13,250.00 | 58,481 |
| 2025-01-14 | 1,315.00 | 1,388.00 | 1,278.00 | 1,298.00 | 12,980.00 | 57,872 |
| 2025-01-13 | 1,355.00 | 1,394.00 | 1,301.00 | 1,315.00 | 13,150.00 | 57,556 |
| 2025-01-10 | 1,301.00 | 1,520.00 | 1,295.00 | 1,363.00 | 13,630.00 | 630,948 |
| 2025-01-09 | 1,305.00 | 1,309.00 | 1,261.00 | 1,299.00 | 12,990.00 | 16,611 |
| 2025-01-08 | 1,309.00 | 1,310.00 | 1,222.00 | 1,294.00 | 12,940.00 | 15,359 |
| 2025-01-07 | 1,309.00 | 1,310.00 | 1,220.00 | 1,309.00 | 13,090.00 | 14,220 |
| 2025-01-06 | 1,283.00 | 1,298.00 | 1,267.00 | 1,295.00 | 12,950.00 | 15,518 |
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.