Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,239.00 | 1,276.00 | 1,230.00 | 1,271.00 | 12,710.00 | 25,378 |
| 2025-01-02 | 1,262.00 | 1,262.00 | 1,229.00 | 1,239.00 | 12,390.00 | 19,663 |
| 2024-12-30 | 1,221.00 | 1,245.00 | 1,211.00 | 1,242.00 | 12,420.00 | 18,339 |
| 2024-12-27 | 1,244.00 | 1,309.00 | 1,206.00 | 1,232.00 | 12,320.00 | 99,127 |
| 2024-12-26 | 1,245.00 | 1,536.00 | 1,245.00 | 1,270.00 | 12,700.00 | 908,078 |
| 2024-12-24 | 1,192.00 | 1,238.00 | 1,182.00 | 1,182.00 | 11,820.00 | 11,793 |
| 2024-12-23 | 1,201.00 | 1,250.00 | 1,183.00 | 1,192.00 | 11,920.00 | 12,586 |
| 2024-12-20 | 1,242.00 | 1,250.00 | 1,175.00 | 1,179.00 | 11,790.00 | 23,750 |
| 2024-12-19 | 1,288.00 | 1,332.00 | 1,233.00 | 1,244.00 | 12,440.00 | 80,476 |
| 2024-12-18 | 1,195.00 | 1,513.00 | 1,184.00 | 1,288.00 | 12,880.00 | 664,883 |
| 2024-12-17 | 1,246.00 | 1,255.00 | 1,143.00 | 1,195.00 | 11,950.00 | 34,342 |
| 2024-12-16 | 1,100.00 | 1,299.00 | 1,092.00 | 1,241.00 | 12,410.00 | 224,519 |
| 2024-12-13 | 1,049.00 | 1,090.00 | 1,033.00 | 1,083.00 | 10,830.00 | 37,717 |
| 2024-12-12 | 1,068.00 | 1,098.00 | 1,050.00 | 1,050.00 | 10,500.00 | 11,798 |
| 2024-12-11 | 1,033.00 | 1,073.00 | 1,033.00 | 1,066.00 | 10,660.00 | 22,112 |
| 2024-12-10 | 965.00 | 1,036.00 | 965.00 | 1,032.00 | 10,320.00 | 17,366 |
| 2024-12-09 | 1,015.00 | 1,015.00 | 957.00 | 990.00 | 9,900.00 | 25,780 |
| 2024-12-06 | 1,032.00 | 1,048.00 | 933.00 | 1,016.00 | 10,160.00 | 45,023 |
| 2024-12-05 | 1,067.00 | 1,150.00 | 1,025.00 | 1,053.00 | 10,530.00 | 35,371 |
| 2024-12-04 | 1,107.00 | 1,117.00 | 1,026.00 | 1,067.00 | 10,670.00 | 49,241 |
| 2024-12-03 | 1,287.00 | 1,415.00 | 1,129.00 | 1,140.00 | 11,400.00 | 156,241 |
| 2024-12-02 | 1,294.00 | 1,305.00 | 1,170.00 | 1,213.00 | 12,130.00 | 61,120 |
| 2024-11-29 | 1,378.00 | 1,378.00 | 1,287.00 | 1,307.00 | 13,070.00 | 13,876 |
| 2024-11-28 | 1,369.00 | 1,411.00 | 1,365.00 | 1,378.00 | 13,780.00 | 5,906 |
| 2024-11-27 | 1,390.00 | 1,405.00 | 1,350.00 | 1,369.00 | 13,690.00 | 4,255 |
| 2024-11-26 | 1,388.00 | 1,405.00 | 1,360.00 | 1,390.00 | 13,900.00 | 2,046 |
| 2024-11-25 | 1,370.00 | 1,394.00 | 1,356.00 | 1,388.00 | 13,880.00 | 8,056 |
| 2024-11-22 | 1,400.00 | 1,425.00 | 1,376.00 | 1,378.00 | 13,780.00 | 3,518 |
| 2024-11-21 | 1,489.00 | 1,489.00 | 1,401.00 | 1,412.00 | 14,120.00 | 4,719 |
| 2024-11-20 | 1,394.00 | 1,449.00 | 1,376.00 | 1,438.00 | 14,380.00 | 8,170 |
| 2024-11-19 | 1,402.00 | 1,448.00 | 1,392.00 | 1,392.00 | 13,920.00 | 6,844 |
| 2024-11-18 | 1,400.00 | 1,470.00 | 1,400.00 | 1,423.00 | 14,230.00 | 5,385 |
| 2024-11-15 | 1,431.00 | 1,460.00 | 1,300.00 | 1,434.00 | 14,340.00 | 18,527 |
| 2024-11-14 | 1,492.00 | 1,560.00 | 1,430.00 | 1,430.00 | 14,300.00 | 4,988 |
| 2024-11-13 | 1,568.00 | 1,608.00 | 1,428.00 | 1,492.00 | 14,920.00 | 15,274 |
| 2024-11-12 | 1,661.00 | 1,682.00 | 1,582.00 | 1,582.00 | 15,820.00 | 8,670 |
| 2024-11-11 | 1,722.00 | 1,740.00 | 1,661.00 | 1,661.00 | 16,610.00 | 8,502 |
| 2024-11-08 | 1,703.00 | 1,728.00 | 1,703.00 | 1,721.00 | 17,210.00 | 6,881 |
| 2024-11-07 | 1,711.00 | 1,729.00 | 1,698.00 | 1,710.00 | 17,100.00 | 4,738 |
| 2024-11-06 | 1,729.00 | 1,737.00 | 1,688.00 | 1,710.00 | 17,100.00 | 4,787 |
| 2024-11-05 | 1,703.00 | 1,723.00 | 1,691.00 | 1,722.00 | 17,220.00 | 3,661 |
| 2024-11-04 | 1,681.00 | 1,720.00 | 1,678.00 | 1,705.00 | 17,050.00 | 2,263 |
| 2024-11-01 | 1,727.00 | 1,730.00 | 1,670.00 | 1,680.00 | 16,800.00 | 5,694 |
| 2024-10-31 | 1,724.00 | 1,726.00 | 1,690.00 | 1,724.00 | 17,240.00 | 4,425 |
| 2024-10-30 | 1,730.00 | 1,750.00 | 1,718.00 | 1,724.00 | 17,240.00 | 2,387 |
| 2024-10-29 | 1,725.00 | 1,749.00 | 1,710.00 | 1,723.00 | 17,230.00 | 4,729 |
| 2024-10-28 | 1,726.00 | 1,739.00 | 1,702.00 | 1,725.00 | 17,250.00 | 2,515 |
| 2024-10-25 | 1,730.00 | 1,739.00 | 1,692.00 | 1,723.00 | 17,230.00 | 4,391 |
| 2024-10-24 | 1,719.00 | 1,734.00 | 1,700.00 | 1,716.00 | 17,160.00 | 4,170 |
| 2024-10-23 | 1,727.00 | 1,727.00 | 1,682.00 | 1,698.00 | 16,980.00 | 5,935 |
| 2024-10-22 | 1,706.00 | 1,732.00 | 1,702.00 | 1,703.00 | 17,030.00 | 5,141 |
| 2024-10-21 | 1,718.00 | 1,737.00 | 1,700.00 | 1,732.00 | 17,320.00 | 3,440 |
| 2024-10-18 | 1,713.00 | 1,726.00 | 1,683.00 | 1,721.00 | 17,210.00 | 18,047 |
| 2024-10-17 | 1,663.00 | 1,731.00 | 1,658.00 | 1,713.00 | 17,130.00 | 14,484 |
| 2024-10-16 | 1,690.00 | 1,690.00 | 1,656.00 | 1,667.00 | 16,670.00 | 7,069 |
| 2024-10-15 | 1,729.00 | 1,744.00 | 1,669.00 | 1,690.00 | 16,900.00 | 16,687 |
| 2024-10-14 | 1,718.00 | 1,760.00 | 1,702.00 | 1,729.00 | 17,290.00 | 3,534 |
| 2024-10-11 | 1,678.00 | 1,731.00 | 1,678.00 | 1,718.00 | 17,180.00 | 13,038 |
| 2024-10-10 | 1,763.00 | 1,774.00 | 1,690.00 | 1,694.00 | 16,940.00 | 15,210 |
| 2024-10-08 | 1,788.00 | 1,788.00 | 1,745.00 | 1,763.00 | 17,630.00 | 7,650 |
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.