Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,300.00 | 5,340.00 | 5,100.00 | 5,250.00 | 5,250.00 | 11,879 |
| 2026-10-20 | 5,200.00 | 5,360.00 | 5,080.00 | 5,080.00 | 5,080.00 | 9,072 |
| 2026-10-19 | 5,480.00 | 5,540.00 | 5,160.00 | 5,290.00 | 5,290.00 | 17,659 |
| 2026-10-16 | 5,290.00 | 5,590.00 | 5,290.00 | 5,540.00 | 5,540.00 | 4,300 |
| 2026-10-15 | 5,360.00 | 5,790.00 | 5,260.00 | 5,400.00 | 5,400.00 | 13,936 |
| 2026-10-14 | 5,340.00 | 5,460.00 | 5,300.00 | 5,330.00 | 5,330.00 | 8,096 |
| 2026-10-13 | 5,310.00 | 5,450.00 | 5,250.00 | 5,350.00 | 5,350.00 | 5,119 |
| 2026-10-12 | 5,520.00 | 5,590.00 | 5,380.00 | 5,460.00 | 5,460.00 | 4,794 |
| 2026-10-08 | 5,720.00 | 5,720.00 | 5,460.00 | 5,520.00 | 5,520.00 | 4,934 |
| 2026-10-07 | 5,440.00 | 5,910.00 | 5,440.00 | 5,680.00 | 5,680.00 | 7,374 |
| 2026-10-06 | 5,680.00 | 5,690.00 | 5,210.00 | 5,380.00 | 5,380.00 | 28,375 |
| 2026-10-02 | 5,430.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,470.00 | 4,032 |
| 2026-10-01 | 5,480.00 | 5,650.00 | 5,430.00 | 5,430.00 | 5,430.00 | 3,239 |
| 2026-09-30 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 4,146 |
| 2026-09-29 | 5,610.00 | 5,610.00 | 5,320.00 | 5,320.00 | 5,320.00 | 4,308 |
| 2026-09-28 | 5,680.00 | 5,730.00 | 5,450.00 | 5,450.00 | 5,450.00 | 3,114 |
| 2026-09-23 | 5,570.00 | 5,900.00 | 5,300.00 | 5,550.00 | 5,550.00 | 5,295 |
| 2026-09-22 | 5,410.00 | 5,610.00 | 5,410.00 | 5,560.00 | 5,560.00 | 11,690 |
| 2026-09-21 | 5,650.00 | 5,650.00 | 5,380.00 | 5,520.00 | 5,520.00 | 3,932 |
| 2026-09-18 | 5,770.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,680.00 | 820 |
| 2026-09-17 | 5,900.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | 5,779 |
| 2026-09-16 | 5,670.00 | 6,090.00 | 5,610.00 | 5,800.00 | 5,800.00 | 14,628 |
| 2026-09-15 | 5,400.00 | 5,680.00 | 5,310.00 | 5,680.00 | 5,680.00 | 9,194 |
| 2026-09-14 | 5,320.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | 5,057 |
| 2026-09-11 | 5,460.00 | 5,500.00 | 5,300.00 | 5,470.00 | 5,470.00 | 7,677 |
| 2026-09-10 | 5,680.00 | 5,680.00 | 5,350.00 | 5,480.00 | 5,480.00 | 5,704 |
| 2026-09-09 | 5,400.00 | 5,900.00 | 5,250.00 | 5,460.00 | 5,460.00 | 27,633 |
| 2026-09-08 | 5,260.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,220.00 | 12,613 |
| 2026-09-07 | 5,320.00 | 5,330.00 | 5,240.00 | 5,260.00 | 5,260.00 | 2,878 |
| 2026-09-04 | 5,380.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,300.00 | 4,911 |
| 2026-09-03 | 5,390.00 | 5,390.00 | 5,210.00 | 5,380.00 | 5,380.00 | 5,625 |
| 2026-09-02 | 5,230.00 | 5,590.00 | 5,210.00 | 5,390.00 | 5,390.00 | 13,138 |
| 2026-09-01 | 5,340.00 | 5,460.00 | 5,300.00 | 5,440.00 | 5,440.00 | 6,761 |
| 2026-08-31 | 5,370.00 | 5,450.00 | 5,210.00 | 5,340.00 | 5,340.00 | 3,801 |
| 2026-08-28 | 5,740.00 | 5,740.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,515 |
| 2026-08-27 | 5,080.00 | 5,850.00 | 5,020.00 | 5,580.00 | 5,580.00 | 46,982 |
| 2026-08-26 | 5,190.00 | 5,190.00 | 5,000.00 | 5,080.00 | 5,080.00 | 2,915 |
| 2026-08-25 | 5,180.00 | 5,250.00 | 4,860.00 | 5,190.00 | 5,190.00 | 12,646 |
| 2026-08-24 | 4,990.00 | 5,210.00 | 4,900.00 | 4,980.00 | 4,980.00 | 17,643 |
| 2026-08-21 | 5,050.00 | 5,100.00 | 4,905.00 | 5,040.00 | 5,040.00 | 18,263 |
| 2026-08-20 | 5,120.00 | 5,250.00 | 4,970.00 | 5,000.00 | 5,000.00 | 14,111 |
| 2026-08-19 | 5,440.00 | 5,440.00 | 5,120.00 | 5,120.00 | 5,120.00 | 12,357 |
| 2026-08-18 | 5,490.00 | 5,580.00 | 5,290.00 | 5,460.00 | 5,460.00 | 13,376 |
| 2026-08-14 | 5,800.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,764 |
| 2026-08-13 | 5,660.00 | 5,800.00 | 5,570.00 | 5,630.00 | 5,630.00 | 18,582 |
| 2026-08-12 | 5,580.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,580.00 | 6,057 |
| 2026-08-11 | 5,570.00 | 5,610.00 | 5,480.00 | 5,580.00 | 5,580.00 | 7,305 |
| 2026-08-10 | 5,410.00 | 5,640.00 | 5,340.00 | 5,620.00 | 5,620.00 | 10,090 |
| 2026-08-07 | 5,490.00 | 5,540.00 | 5,320.00 | 5,420.00 | 5,420.00 | 5,204 |
| 2026-08-06 | 5,660.00 | 5,660.00 | 5,310.00 | 5,500.00 | 5,500.00 | 6,931 |
| 2026-08-05 | 5,440.00 | 5,680.00 | 5,360.00 | 5,660.00 | 5,660.00 | 13,894 |
| 2026-08-04 | 5,020.00 | 5,460.00 | 5,020.00 | 5,440.00 | 5,440.00 | 19,729 |
| 2026-08-03 | 5,450.00 | 5,450.00 | 4,910.00 | 5,280.00 | 5,280.00 | 15,898 |
| 2026-07-31 | 4,960.00 | 5,460.00 | 4,960.00 | 5,450.00 | 5,450.00 | 15,611 |
| 2026-07-30 | 5,560.00 | 5,560.00 | 4,850.00 | 5,030.00 | 5,030.00 | 18,762 |
| 2026-07-29 | 5,890.00 | 5,890.00 | 5,050.00 | 5,170.00 | 5,170.00 | 20,971 |
| 2026-07-28 | 6,000.00 | 6,000.00 | 5,350.00 | 5,760.00 | 5,760.00 | 23,118 |
| 2026-07-27 | 6,210.00 | 6,270.00 | 5,970.00 | 6,000.00 | 6,000.00 | 25,341 |
| 2026-07-24 | 6,180.00 | 6,400.00 | 6,010.00 | 6,320.00 | 6,320.00 | 8,189 |
| 2026-07-23 | 6,390.00 | 6,390.00 | 6,000.00 | 6,290.00 | 6,290.00 | 11,196 |
Page 1 of 21 · 1,213 trading daysOlder →
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.