Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24,700.00 | 25,350.00 | 24,200.00 | 24,250.00 | 24,250.00 | 10,355 |
| 2026-10-19 | 24,850.00 | 25,000.00 | 24,100.00 | 25,000.00 | 25,000.00 | 9,146 |
| 2026-10-16 | 23,300.00 | 25,050.00 | 23,300.00 | 24,450.00 | 24,450.00 | 37,357 |
| 2026-10-15 | 23,600.00 | 23,950.00 | 22,800.00 | 23,200.00 | 23,200.00 | 30,299 |
| 2026-10-14 | 24,200.00 | 24,800.00 | 24,050.00 | 24,450.00 | 24,450.00 | 14,303 |
| 2026-10-13 | 24,600.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 19,052 |
| 2026-10-12 | 25,250.00 | 25,700.00 | 24,650.00 | 24,850.00 | 24,850.00 | 20,220 |
| 2026-10-08 | 26,000.00 | 26,050.00 | 25,100.00 | 25,650.00 | 25,650.00 | 29,995 |
| 2026-10-07 | 26,150.00 | 26,400.00 | 25,800.00 | 25,950.00 | 25,950.00 | 15,862 |
| 2026-10-06 | 25,900.00 | 26,200.00 | 25,700.00 | 26,150.00 | 26,150.00 | 15,686 |
| 2026-10-02 | 25,800.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | 22,981 |
| 2026-10-01 | 24,700.00 | 25,900.00 | 24,700.00 | 25,650.00 | 25,650.00 | 24,895 |
| 2026-09-30 | 24,800.00 | 25,350.00 | 24,800.00 | 24,900.00 | 24,900.00 | 13,924 |
| 2026-09-29 | 24,800.00 | 25,050.00 | 24,150.00 | 25,050.00 | 25,050.00 | 15,881 |
| 2026-09-28 | 24,200.00 | 25,000.00 | 24,150.00 | 24,650.00 | 24,650.00 | 16,754 |
| 2026-09-23 | 24,400.00 | 24,500.00 | 23,950.00 | 24,250.00 | 24,250.00 | 19,055 |
| 2026-09-22 | 24,850.00 | 24,950.00 | 24,100.00 | 24,200.00 | 24,200.00 | 26,951 |
| 2026-09-21 | 25,250.00 | 25,250.00 | 24,550.00 | 24,650.00 | 24,650.00 | 14,797 |
| 2026-09-18 | 25,300.00 | 25,400.00 | 24,650.00 | 24,800.00 | 24,800.00 | 161,913 |
| 2026-09-17 | 25,200.00 | 25,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | 10,075 |
| 2026-09-16 | 25,200.00 | 25,300.00 | 24,500.00 | 25,250.00 | 25,250.00 | 13,880 |
| 2026-09-15 | 25,450.00 | 25,600.00 | 24,700.00 | 25,000.00 | 25,000.00 | 29,010 |
| 2026-09-14 | 26,000.00 | 26,000.00 | 25,400.00 | 25,700.00 | 25,700.00 | 21,905 |
| 2026-09-11 | 25,600.00 | 26,050.00 | 25,250.00 | 26,050.00 | 26,050.00 | 19,506 |
| 2026-09-10 | 26,150.00 | 26,400.00 | 25,400.00 | 25,700.00 | 25,700.00 | 42,811 |
| 2026-09-09 | 26,600.00 | 26,750.00 | 26,000.00 | 26,550.00 | 26,550.00 | 28,000 |
| 2026-09-08 | 25,850.00 | 26,700.00 | 25,850.00 | 26,400.00 | 26,400.00 | 20,456 |
| 2026-09-07 | 25,800.00 | 26,000.00 | 25,450.00 | 25,800.00 | 25,800.00 | 11,293 |
| 2026-09-04 | 25,300.00 | 25,950.00 | 25,100.00 | 25,850.00 | 25,850.00 | 20,460 |
| 2026-09-03 | 26,050.00 | 26,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 43,076 |
| 2026-09-02 | 25,950.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | 19,624 |
| 2026-09-01 | 26,200.00 | 26,650.00 | 25,900.00 | 26,600.00 | 26,600.00 | 25,844 |
| 2026-08-31 | 26,100.00 | 26,150.00 | 25,450.00 | 26,150.00 | 26,150.00 | 18,338 |
| 2026-08-28 | 26,000.00 | 26,500.00 | 25,500.00 | 26,250.00 | 26,250.00 | 26,344 |
| 2026-08-27 | 27,900.00 | 27,900.00 | 26,150.00 | 26,300.00 | 26,100.00 | 61,000 |
| 2026-08-26 | 25,250.00 | 26,000.00 | 25,150.00 | 25,750.00 | 25,554.18 | 20,566 |
| 2026-08-25 | 24,900.00 | 25,200.00 | 24,150.00 | 25,150.00 | 24,958.75 | 22,902 |
| 2026-08-24 | 25,100.00 | 25,400.00 | 24,950.00 | 25,050.00 | 24,859.51 | 14,571 |
| 2026-08-21 | 26,200.00 | 26,200.00 | 24,750.00 | 25,100.00 | 24,909.13 | 45,361 |
| 2026-08-20 | 26,100.00 | 26,500.00 | 25,850.00 | 26,450.00 | 26,248.86 | 15,670 |
| 2026-08-19 | 26,200.00 | 26,200.00 | 25,350.00 | 25,550.00 | 25,355.70 | 30,213 |
| 2026-08-18 | 27,950.00 | 27,950.00 | 26,150.00 | 26,600.00 | 26,397.72 | 28,425 |
| 2026-08-14 | 27,350.00 | 27,900.00 | 26,800.00 | 27,400.00 | 27,191.64 | 20,701 |
| 2026-08-13 | 27,700.00 | 27,800.00 | 26,850.00 | 27,100.00 | 26,893.92 | 33,067 |
| 2026-08-12 | 28,500.00 | 28,500.00 | 27,600.00 | 27,900.00 | 27,687.83 | 24,642 |
| 2026-08-11 | 28,000.00 | 28,550.00 | 27,600.00 | 28,100.00 | 27,886.31 | 15,945 |
| 2026-08-10 | 26,750.00 | 28,000.00 | 26,450.00 | 27,750.00 | 27,538.97 | 18,164 |
| 2026-08-07 | 27,750.00 | 28,000.00 | 26,100.00 | 26,650.00 | 26,447.34 | 27,681 |
| 2026-08-06 | 28,000.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,241.25 | 20,810 |
| 2026-08-05 | 26,050.00 | 28,650.00 | 25,800.00 | 28,350.00 | 28,134.41 | 56,339 |
| 2026-08-04 | 24,400.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,206.84 | 22,670 |
| 2026-08-03 | 24,000.00 | 25,000.00 | 23,500.00 | 24,550.00 | 24,363.31 | 16,136 |
| 2026-07-31 | 23,250.00 | 24,100.00 | 22,950.00 | 24,000.00 | 23,817.49 | 24,876 |
| 2026-07-30 | 21,050.00 | 23,550.00 | 21,050.00 | 23,050.00 | 22,874.71 | 29,104 |
| 2026-07-29 | 24,200.00 | 24,400.00 | 22,000.00 | 22,600.00 | 22,428.14 | 55,177 |
| 2026-07-28 | 24,350.00 | 24,850.00 | 23,700.00 | 24,250.00 | 24,065.59 | 32,998 |
| 2026-07-27 | 24,800.00 | 25,650.00 | 24,650.00 | 25,050.00 | 24,859.51 | 19,611 |
| 2026-07-24 | 25,000.00 | 25,550.00 | 24,550.00 | 24,700.00 | 24,512.17 | 14,169 |
| 2026-07-23 | 24,200.00 | 25,350.00 | 24,200.00 | 25,250.00 | 25,057.98 | 22,712 |
| 2026-07-22 | 24,800.00 | 25,250.00 | 23,900.00 | 24,150.00 | 23,966.35 | 23,790 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 200.0000 KRW |
| 2026-05-26 | 200.0000 KRW |
| 2026-04-02 | 200.0000 KRW |
| 2025-11-24 | 570.0000 KRW |
| 2025-08-20 | 150.0000 KRW |
| 2025-06-27 | 300.0000 KRW |
| 2025-03-28 | 330.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2024-03-29 | 275.0000 KRW |
| 2023-06-29 | 250.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.