Humedix Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	33,350.00	33,600.00	32,750.00	33,000.00	31,403.71	55,584
2024-07-25	33,650.00	34,000.00	33,000.00	33,450.00	31,831.94	55,141
2024-07-24	33,650.00	34,250.00	33,200.00	34,000.00	32,355.33	47,611
2024-07-23	33,700.00	34,200.00	33,300.00	33,650.00	32,022.26	66,807
2024-07-22	33,800.00	34,300.00	32,900.00	33,650.00	32,022.26	58,056
2024-07-19	33,550.00	34,000.00	33,300.00	33,950.00	32,307.75	30,549
2024-07-18	33,650.00	34,050.00	33,300.00	33,350.00	31,736.78	41,872
2024-07-17	34,050.00	34,600.00	33,800.00	34,000.00	32,355.33	58,604
2024-07-16	33,450.00	34,000.00	32,950.00	33,950.00	32,307.75	55,012
2024-07-15	33,650.00	34,050.00	33,300.00	33,700.00	32,069.85	35,980
2024-07-12	33,000.00	33,650.00	32,750.00	33,350.00	31,736.78	32,797
2024-07-11	33,750.00	33,750.00	32,900.00	33,000.00	31,403.71	40,801
2024-07-10	33,200.00	34,000.00	32,750.00	33,700.00	32,069.85	66,916
2024-07-09	33,150.00	33,700.00	32,850.00	33,200.00	31,594.03	58,299
2024-07-08	32,050.00	33,200.00	31,900.00	33,150.00	31,546.45	59,864
2024-07-05	31,400.00	32,000.00	31,200.00	31,500.00	29,976.27	43,214
2024-07-04	31,300.00	31,600.00	31,000.00	31,300.00	29,785.94	32,488
2024-07-03	32,050.00	32,250.00	31,250.00	31,250.00	29,738.36	54,273
2024-07-02	33,150.00	33,200.00	31,700.00	32,000.00	30,452.08	104,077
2024-07-01	32,300.00	33,300.00	32,250.00	32,950.00	31,356.13	71,842
2024-06-28	32,950.00	33,100.00	32,050.00	32,250.00	30,689.99	97,677
2024-06-27	33,750.00	34,000.00	32,650.00	33,000.00	31,403.71	89,626
2024-06-26	34,150.00	34,150.00	33,400.00	33,750.00	31,831.94	55,451
2024-06-25	34,350.00	34,400.00	33,250.00	34,000.00	32,067.73	109,235
2024-06-24	35,150.00	35,950.00	33,700.00	34,300.00	32,350.68	103,380
2024-06-21	34,050.00	35,000.00	33,450.00	35,000.00	33,010.90	127,662
2024-06-20	34,700.00	35,050.00	33,700.00	34,050.00	32,114.89	73,666
2024-06-19	35,850.00	35,850.00	34,550.00	34,700.00	32,727.95	101,368
2024-06-18	36,200.00	36,200.00	35,500.00	35,850.00	33,812.59	70,940
2024-06-17	34,750.00	36,500.00	34,600.00	36,050.00	34,001.23	150,021
2024-06-14	34,800.00	35,000.00	34,200.00	34,600.00	32,633.63	82,512
2024-06-13	34,850.00	35,100.00	34,250.00	34,400.00	32,445.00	72,659
2024-06-12	34,150.00	35,000.00	33,550.00	34,800.00	32,822.27	66,301
2024-06-11	34,050.00	34,750.00	33,700.00	34,050.00	32,114.89	59,746
2024-06-10	33,400.00	34,050.00	33,000.00	33,950.00	32,020.57	59,298
2024-06-07	34,450.00	34,650.00	33,450.00	33,750.00	31,831.94	85,358
2024-06-05	35,400.00	35,700.00	34,250.00	34,450.00	32,492.16	86,973
2024-06-04	36,300.00	36,300.00	34,700.00	35,000.00	33,010.90	59,344
2024-06-03	36,400.00	37,200.00	35,600.00	36,000.00	33,954.07	133,877
2024-05-31	33,950.00	35,750.00	33,950.00	35,700.00	33,671.12	275,471
2024-05-30	33,500.00	34,550.00	33,200.00	33,550.00	31,643.31	94,232
2024-05-29	34,050.00	34,100.00	33,300.00	33,500.00	31,596.15	57,492
2024-05-28	33,800.00	34,400.00	33,700.00	34,250.00	32,303.52	46,438
2024-05-27	34,650.00	34,650.00	33,400.00	33,700.00	31,784.78	78,596
2024-05-24	33,600.00	34,850.00	33,350.00	34,400.00	32,445.00	89,820
2024-05-23	33,200.00	34,200.00	32,900.00	34,200.00	32,256.36	48,951
2024-05-22	34,150.00	34,400.00	33,450.00	33,500.00	31,596.15	57,485
2024-05-21	33,050.00	34,350.00	33,050.00	34,200.00	32,256.36	53,766
2024-05-20	34,200.00	34,200.00	33,200.00	33,250.00	31,360.35	38,561
2024-05-17	33,250.00	34,500.00	32,200.00	33,950.00	32,020.57	81,125
2024-05-16	33,400.00	33,650.00	32,750.00	33,050.00	31,171.72	68,960
2024-05-14	33,450.00	33,650.00	32,750.00	33,150.00	31,266.04	58,167
2024-05-13	33,750.00	33,950.00	32,700.00	33,150.00	31,266.04	146,704
2024-05-10	35,250.00	35,600.00	33,050.00	33,800.00	31,879.10	260,944
2024-05-09	34,850.00	35,800.00	34,550.00	35,400.00	33,388.17	129,861
2024-05-08	34,650.00	35,350.00	34,100.00	34,850.00	32,869.42	70,290
2024-05-07	35,800.00	36,100.00	34,750.00	34,900.00	32,916.58	113,846
2024-05-03	34,950.00	36,950.00	34,650.00	35,850.00	33,812.59	201,127
2024-05-02	33,800.00	35,550.00	33,400.00	35,300.00	33,293.85	210,259
2024-04-30	33,500.00	33,950.00	33,300.00	33,750.00	31,831.94	66,362

← NewerPage 10 of 21 · 1,223 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.