Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,790.00 | 1,795.00 | 1,759.00 | 1,789.00 | 17,890.00 | 7,939 |
| 2024-10-04 | 1,776.00 | 1,798.00 | 1,748.00 | 1,779.00 | 17,790.00 | 8,384 |
| 2024-10-02 | 1,799.00 | 1,799.00 | 1,768.00 | 1,775.00 | 17,750.00 | 5,208 |
| 2024-09-30 | 1,843.00 | 1,843.00 | 1,746.00 | 1,801.00 | 18,010.00 | 10,238 |
| 2024-09-27 | 1,856.00 | 1,936.00 | 1,841.00 | 1,843.00 | 18,430.00 | 26,494 |
| 2024-09-26 | 1,832.00 | 1,864.00 | 1,814.00 | 1,850.00 | 18,500.00 | 9,623 |
| 2024-09-25 | 1,822.00 | 1,843.00 | 1,803.00 | 1,832.00 | 18,320.00 | 11,732 |
| 2024-09-24 | 1,785.00 | 1,829.00 | 1,777.00 | 1,822.00 | 18,220.00 | 13,049 |
| 2024-09-23 | 1,800.00 | 1,800.00 | 1,744.00 | 1,785.00 | 17,850.00 | 11,906 |
| 2024-09-20 | 1,746.00 | 1,794.00 | 1,746.00 | 1,778.00 | 17,780.00 | 15,143 |
| 2024-09-19 | 1,780.00 | 1,797.00 | 1,718.00 | 1,744.00 | 17,440.00 | 12,059 |
| 2024-09-13 | 1,761.00 | 1,785.00 | 1,758.00 | 1,760.00 | 17,600.00 | 19,750 |
| 2024-09-12 | 1,735.00 | 1,797.00 | 1,735.00 | 1,761.00 | 17,610.00 | 29,343 |
| 2024-09-11 | 1,746.00 | 1,920.00 | 1,696.00 | 1,735.00 | 17,350.00 | 173,819 |
| 2024-09-10 | 1,732.00 | 2,195.00 | 1,700.00 | 1,735.00 | 17,350.00 | 944,244 |
| 2024-09-09 | 1,695.00 | 1,735.00 | 1,666.00 | 1,732.00 | 17,320.00 | 12,048 |
| 2024-09-06 | 1,772.00 | 1,810.00 | 1,713.00 | 1,716.00 | 17,160.00 | 12,160 |
| 2024-09-05 | 1,775.00 | 1,820.00 | 1,703.00 | 1,772.00 | 17,720.00 | 10,245 |
| 2024-09-04 | 1,828.00 | 1,828.00 | 1,710.00 | 1,777.00 | 17,770.00 | 12,429 |
| 2024-09-03 | 1,831.00 | 1,894.00 | 1,830.00 | 1,870.00 | 18,700.00 | 12,040 |
| 2024-09-02 | 1,835.00 | 1,859.00 | 1,803.00 | 1,842.00 | 18,420.00 | 8,836 |
| 2024-08-30 | 1,891.00 | 1,896.00 | 1,822.00 | 1,835.00 | 18,350.00 | 16,125 |
| 2024-08-29 | 1,930.00 | 1,949.00 | 1,891.00 | 1,891.00 | 18,910.00 | 19,134 |
| 2024-08-28 | 1,941.00 | 2,025.00 | 1,905.00 | 1,939.00 | 19,390.00 | 36,478 |
| 2024-08-27 | 1,965.00 | 2,035.00 | 1,929.00 | 1,943.00 | 19,430.00 | 49,745 |
| 2024-08-26 | 1,987.00 | 2,250.00 | 1,945.00 | 1,984.00 | 19,840.00 | 385,291 |
| 2024-08-23 | 1,933.00 | 2,040.00 | 1,926.00 | 1,985.00 | 19,850.00 | 35,412 |
| 2024-08-22 | 1,992.00 | 2,020.00 | 1,933.00 | 1,965.00 | 19,650.00 | 31,336 |
| 2024-08-21 | 1,906.00 | 2,150.00 | 1,906.00 | 1,992.00 | 19,920.00 | 246,915 |
| 2024-08-20 | 1,902.00 | 1,977.00 | 1,902.00 | 1,947.00 | 19,470.00 | 34,038 |
| 2024-08-19 | 1,900.00 | 2,010.00 | 1,900.00 | 1,902.00 | 19,020.00 | 45,382 |
| 2024-08-16 | 1,954.00 | 2,110.00 | 1,886.00 | 1,920.00 | 19,200.00 | 176,089 |
| 2024-08-14 | 2,040.00 | 2,170.00 | 1,945.00 | 1,951.00 | 19,510.00 | 288,035 |
| 2024-08-13 | 1,840.00 | 2,350.00 | 1,773.00 | 2,035.00 | 20,350.00 | 817,586 |
| 2024-08-12 | 1,735.00 | 1,826.00 | 1,735.00 | 1,809.00 | 18,090.00 | 5,751 |
| 2024-08-09 | 1,728.00 | 1,779.00 | 1,723.00 | 1,752.00 | 17,520.00 | 5,598 |
| 2024-08-08 | 1,739.00 | 1,749.00 | 1,700.00 | 1,748.00 | 17,480.00 | 3,603 |
| 2024-08-07 | 1,698.00 | 1,778.00 | 1,697.00 | 1,749.00 | 17,490.00 | 5,726 |
| 2024-08-06 | 1,525.00 | 1,706.00 | 1,525.00 | 1,698.00 | 16,980.00 | 20,023 |
| 2024-08-05 | 1,806.00 | 1,835.00 | 1,507.00 | 1,582.00 | 15,820.00 | 16,174 |
| 2024-08-02 | 1,920.00 | 1,929.00 | 1,852.00 | 1,852.00 | 18,520.00 | 10,936 |
| 2024-08-01 | 1,913.00 | 1,934.00 | 1,907.00 | 1,930.00 | 19,300.00 | 9,148 |
| 2024-07-31 | 1,890.00 | 1,936.00 | 1,875.00 | 1,911.00 | 19,110.00 | 9,522 |
| 2024-07-30 | 1,872.00 | 1,929.00 | 1,866.00 | 1,878.00 | 18,780.00 | 4,437 |
| 2024-07-29 | 1,891.00 | 1,925.00 | 1,889.00 | 1,907.00 | 19,070.00 | 5,411 |
| 2024-07-26 | 1,824.00 | 1,890.00 | 1,824.00 | 1,890.00 | 18,900.00 | 5,059 |
| 2024-07-25 | 1,865.00 | 1,865.00 | 1,809.00 | 1,843.00 | 18,430.00 | 10,472 |
| 2024-07-24 | 1,885.00 | 1,899.00 | 1,857.00 | 1,866.00 | 18,660.00 | 4,473 |
| 2024-07-23 | 1,903.00 | 1,933.00 | 1,856.00 | 1,866.00 | 18,660.00 | 6,457 |
| 2024-07-22 | 1,992.00 | 2,005.00 | 1,855.00 | 1,911.00 | 19,110.00 | 18,554 |
| 2024-07-19 | 1,998.00 | 2,020.00 | 1,992.00 | 1,993.00 | 19,930.00 | 5,354 |
| 2024-07-18 | 2,045.00 | 2,045.00 | 1,997.00 | 2,015.00 | 20,150.00 | 4,941 |
| 2024-07-17 | 2,030.00 | 2,070.00 | 2,015.00 | 2,055.00 | 20,550.00 | 6,297 |
| 2024-07-16 | 2,080.00 | 2,175.00 | 2,005.00 | 2,035.00 | 20,350.00 | 8,957 |
| 2024-07-15 | 2,080.00 | 2,090.00 | 2,040.00 | 2,080.00 | 20,800.00 | 3,458 |
| 2024-07-12 | 2,070.00 | 2,090.00 | 2,065.00 | 2,070.00 | 20,700.00 | 2,533 |
| 2024-07-11 | 2,070.00 | 2,115.00 | 2,060.00 | 2,090.00 | 20,900.00 | 9,770 |
| 2024-07-10 | 2,060.00 | 2,075.00 | 2,025.00 | 2,070.00 | 20,700.00 | 5,282 |
| 2024-07-09 | 2,100.00 | 2,115.00 | 2,050.00 | 2,075.00 | 20,750.00 | 6,595 |
| 2024-07-08 | 2,055.00 | 2,130.00 | 2,000.00 | 2,105.00 | 21,050.00 | 15,609 |
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.