Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 33,050.00 | 33,600.00 | 32,950.00 | 33,500.00 | 31,596.15 | 53,402 |
| 2024-04-26 | 31,800.00 | 33,150.00 | 31,000.00 | 33,000.00 | 31,124.56 | 87,758 |
| 2024-04-25 | 32,550.00 | 32,800.00 | 31,750.00 | 31,800.00 | 29,992.76 | 75,009 |
| 2024-04-24 | 32,650.00 | 32,900.00 | 31,950.00 | 32,750.00 | 30,888.77 | 71,279 |
| 2024-04-23 | 32,600.00 | 33,200.00 | 31,900.00 | 32,300.00 | 30,464.34 | 88,243 |
| 2024-04-22 | 32,950.00 | 33,450.00 | 32,150.00 | 32,800.00 | 30,935.93 | 119,790 |
| 2024-04-19 | 33,150.00 | 33,500.00 | 31,500.00 | 32,900.00 | 31,030.25 | 138,955 |
| 2024-04-18 | 32,800.00 | 34,300.00 | 32,700.00 | 33,500.00 | 31,596.15 | 160,121 |
| 2024-04-17 | 33,450.00 | 35,800.00 | 32,600.00 | 32,900.00 | 31,030.25 | 415,901 |
| 2024-04-16 | 31,800.00 | 33,450.00 | 31,800.00 | 32,900.00 | 31,030.25 | 133,830 |
| 2024-04-15 | 32,150.00 | 32,750.00 | 31,300.00 | 32,250.00 | 30,417.19 | 110,572 |
| 2024-04-12 | 33,450.00 | 34,200.00 | 32,500.00 | 32,850.00 | 30,983.09 | 216,831 |
| 2024-04-11 | 32,100.00 | 34,400.00 | 31,400.00 | 33,100.00 | 31,218.88 | 484,572 |
| 2024-04-09 | 31,700.00 | 32,150.00 | 30,800.00 | 31,300.00 | 29,521.18 | 118,631 |
| 2024-04-08 | 31,800.00 | 33,250.00 | 31,200.00 | 31,900.00 | 30,087.08 | 473,346 |
| 2024-04-05 | 29,100.00 | 31,000.00 | 28,800.00 | 30,550.00 | 28,813.80 | 220,204 |
| 2024-04-04 | 28,150.00 | 29,300.00 | 28,100.00 | 29,300.00 | 27,634.84 | 60,653 |
| 2024-04-03 | 28,100.00 | 28,500.00 | 27,500.00 | 28,150.00 | 26,550.19 | 65,476 |
| 2024-04-02 | 29,100.00 | 29,250.00 | 28,150.00 | 28,300.00 | 26,691.67 | 82,733 |
| 2024-04-01 | 28,850.00 | 29,450.00 | 28,600.00 | 29,250.00 | 27,587.68 | 45,123 |
| 2024-03-29 | 28,950.00 | 29,050.00 | 28,400.00 | 28,850.00 | 27,210.41 | 48,765 |
| 2024-03-28 | 29,700.00 | 29,800.00 | 28,750.00 | 28,900.00 | 26,998.20 | 73,898 |
| 2024-03-27 | 29,250.00 | 29,700.00 | 29,150.00 | 29,500.00 | 27,558.72 | 58,854 |
| 2024-03-26 | 30,000.00 | 30,000.00 | 28,950.00 | 29,100.00 | 27,185.04 | 55,339 |
| 2024-03-25 | 28,850.00 | 30,050.00 | 28,550.00 | 29,700.00 | 27,745.55 | 84,261 |
| 2024-03-22 | 28,900.00 | 28,900.00 | 28,400.00 | 28,650.00 | 26,764.65 | 30,552 |
| 2024-03-21 | 29,400.00 | 29,400.00 | 28,600.00 | 28,650.00 | 26,764.65 | 70,285 |
| 2024-03-20 | 28,950.00 | 29,850.00 | 28,850.00 | 29,200.00 | 27,278.46 | 60,643 |
| 2024-03-19 | 29,350.00 | 29,650.00 | 28,850.00 | 28,850.00 | 26,951.49 | 49,109 |
| 2024-03-18 | 28,350.00 | 29,700.00 | 28,250.00 | 29,300.00 | 27,371.88 | 102,339 |
| 2024-03-15 | 29,050.00 | 29,400.00 | 28,150.00 | 28,150.00 | 26,297.55 | 72,864 |
| 2024-03-14 | 29,800.00 | 30,000.00 | 28,850.00 | 29,200.00 | 27,278.46 | 101,770 |
| 2024-03-13 | 28,900.00 | 29,700.00 | 28,650.00 | 29,200.00 | 27,278.46 | 110,435 |
| 2024-03-12 | 27,400.00 | 31,700.00 | 27,400.00 | 29,100.00 | 27,185.04 | 620,294 |
| 2024-03-11 | 26,900.00 | 27,400.00 | 26,900.00 | 26,950.00 | 25,176.52 | 25,061 |
| 2024-03-08 | 27,250.00 | 27,250.00 | 26,800.00 | 27,200.00 | 25,410.07 | 26,071 |
| 2024-03-07 | 27,700.00 | 28,000.00 | 26,750.00 | 26,950.00 | 25,176.52 | 96,469 |
| 2024-03-06 | 27,750.00 | 28,500.00 | 27,650.00 | 27,800.00 | 25,970.59 | 26,912 |
| 2024-03-05 | 28,700.00 | 28,950.00 | 27,850.00 | 27,900.00 | 26,064.01 | 42,615 |
| 2024-03-04 | 28,450.00 | 29,200.00 | 28,100.00 | 28,700.00 | 26,811.36 | 86,170 |
| 2024-02-29 | 28,200.00 | 28,350.00 | 27,700.00 | 28,150.00 | 26,297.55 | 35,636 |
| 2024-02-28 | 28,250.00 | 28,250.00 | 27,750.00 | 28,200.00 | 26,344.26 | 48,279 |
| 2024-02-27 | 28,500.00 | 28,500.00 | 27,650.00 | 27,750.00 | 25,923.88 | 43,968 |
| 2024-02-26 | 28,650.00 | 28,900.00 | 28,150.00 | 28,350.00 | 26,484.39 | 30,589 |
| 2024-02-23 | 28,700.00 | 29,050.00 | 28,500.00 | 28,650.00 | 26,764.65 | 56,944 |
| 2024-02-22 | 29,650.00 | 29,650.00 | 28,600.00 | 28,650.00 | 26,764.65 | 59,355 |
| 2024-02-21 | 29,300.00 | 29,900.00 | 29,000.00 | 29,500.00 | 27,558.72 | 42,790 |
| 2024-02-20 | 29,000.00 | 29,400.00 | 28,800.00 | 29,200.00 | 27,278.46 | 31,908 |
| 2024-02-19 | 29,800.00 | 30,150.00 | 29,000.00 | 29,200.00 | 27,278.46 | 54,832 |
| 2024-02-16 | 29,600.00 | 29,800.00 | 29,250.00 | 29,650.00 | 27,698.85 | 31,294 |
| 2024-02-15 | 29,500.00 | 29,800.00 | 29,150.00 | 29,350.00 | 27,418.59 | 53,408 |
| 2024-02-14 | 28,400.00 | 29,800.00 | 28,350.00 | 29,450.00 | 27,512.01 | 66,143 |
| 2024-02-13 | 28,250.00 | 29,050.00 | 28,250.00 | 28,850.00 | 26,951.49 | 65,923 |
| 2024-02-08 | 28,150.00 | 28,300.00 | 27,600.00 | 28,250.00 | 26,390.97 | 47,139 |
| 2024-02-07 | 28,200.00 | 28,300.00 | 27,750.00 | 28,200.00 | 26,344.26 | 43,551 |
| 2024-02-06 | 27,750.00 | 28,100.00 | 27,150.00 | 28,100.00 | 26,250.84 | 46,940 |
| 2024-02-05 | 27,900.00 | 28,550.00 | 27,550.00 | 27,600.00 | 25,783.75 | 64,005 |
| 2024-02-02 | 27,850.00 | 28,400.00 | 27,550.00 | 28,150.00 | 26,297.55 | 74,398 |
| 2024-02-01 | 27,500.00 | 28,300.00 | 27,250.00 | 27,500.00 | 25,690.33 | 101,821 |
| 2024-01-31 | 27,600.00 | 28,350.00 | 27,400.00 | 27,750.00 | 25,923.88 | 51,286 |
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.