Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	27,200.00	28,100.00	27,200.00	27,750.00	25,923.88	88,821
2024-01-29	28,250.00	28,250.00	26,950.00	27,200.00	25,410.07	140,104
2024-01-26	28,300.00	28,800.00	27,600.00	28,050.00	26,204.14	111,436
2024-01-25	29,150.00	29,150.00	27,600.00	28,650.00	26,764.65	128,580
2024-01-24	29,600.00	29,600.00	28,300.00	29,150.00	27,231.75	166,200
2024-01-23	29,450.00	29,850.00	29,150.00	29,450.00	27,512.01	60,522
2024-01-22	29,700.00	29,700.00	28,900.00	29,200.00	27,278.46	131,234
2024-01-19	31,300.00	31,600.00	29,250.00	29,400.00	27,465.30	198,532
2024-01-18	30,950.00	32,100.00	30,500.00	31,300.00	29,240.27	81,720
2024-01-17	31,700.00	31,800.00	30,900.00	31,250.00	29,193.56	38,794
2024-01-16	31,750.00	32,200.00	31,100.00	31,800.00	29,707.36	56,866
2024-01-15	32,800.00	32,950.00	31,550.00	31,750.00	29,660.65	55,486
2024-01-12	33,750.00	33,750.00	32,550.00	32,850.00	30,688.27	86,143
2024-01-11	33,300.00	34,450.00	32,350.00	33,750.00	31,529.04	126,454
2024-01-10	33,250.00	33,700.00	32,650.00	33,150.00	30,968.52	73,451
2024-01-09	32,000.00	32,900.00	31,750.00	32,800.00	30,641.56	58,734
2024-01-08	31,600.00	32,500.00	31,200.00	31,750.00	29,660.65	62,494
2024-01-05	32,400.00	32,400.00	31,150.00	31,400.00	29,333.68	88,559
2024-01-04	32,500.00	32,650.00	31,900.00	32,100.00	29,987.62	51,683
2024-01-03	32,350.00	32,750.00	32,100.00	32,500.00	30,361.30	82,304
2024-01-02	33,750.00	33,850.00	32,050.00	32,350.00	30,221.17	108,056
2023-12-28	33,200.00	33,800.00	33,050.00	33,750.00	31,529.04	37,790
2023-12-27	33,950.00	34,200.00	33,000.00	33,000.00	30,828.39	105,345
2023-12-26	34,750.00	34,750.00	33,600.00	33,700.00	31,482.33	70,155
2023-12-22	35,150.00	35,350.00	34,350.00	34,600.00	32,323.10	59,245
2023-12-21	35,000.00	36,150.00	35,000.00	35,150.00	32,836.91	49,278
2023-12-20	35,200.00	35,950.00	34,750.00	35,400.00	33,070.46	67,325
2023-12-19	34,950.00	35,700.00	34,600.00	35,200.00	32,883.62	82,266
2023-12-18	34,850.00	35,450.00	34,750.00	34,950.00	32,650.07	33,705
2023-12-15	35,200.00	35,300.00	34,800.00	34,900.00	32,603.36	31,482
2023-12-14	35,400.00	35,950.00	35,000.00	35,300.00	32,977.04	31,552
2023-12-13	35,700.00	35,750.00	34,850.00	35,350.00	33,023.75	48,436
2023-12-12	35,950.00	35,950.00	34,700.00	35,750.00	33,397.43	54,441
2023-12-11	35,800.00	36,150.00	35,350.00	35,950.00	33,584.27	36,985
2023-12-08	35,150.00	36,000.00	35,100.00	35,900.00	33,537.56	35,697
2023-12-07	35,000.00	36,050.00	34,800.00	35,300.00	32,977.04	44,525
2023-12-06	34,900.00	35,950.00	34,750.00	35,200.00	32,883.62	67,471
2023-12-05	35,100.00	35,400.00	34,450.00	34,800.00	32,509.94	41,799
2023-12-04	35,000.00	36,050.00	33,900.00	35,100.00	32,790.20	79,650
2023-12-01	34,500.00	35,600.00	34,200.00	34,550.00	32,276.39	64,710
2023-11-30	33,700.00	35,450.00	33,450.00	34,400.00	32,136.27	105,715
2023-11-29	35,050.00	35,050.00	33,250.00	33,700.00	31,482.33	158,909
2023-11-28	34,750.00	35,950.00	34,350.00	35,050.00	32,743.49	75,860
2023-11-27	36,200.00	36,400.00	34,250.00	35,000.00	32,696.78	127,059
2023-11-24	34,150.00	36,500.00	34,150.00	36,150.00	33,771.10	160,063
2023-11-23	31,750.00	34,600.00	31,600.00	34,600.00	32,323.10	215,892
2023-11-22	32,150.00	32,150.00	31,000.00	31,450.00	29,380.39	100,387
2023-11-21	33,050.00	33,050.00	31,600.00	31,950.00	29,847.49	83,787
2023-11-20	32,900.00	33,350.00	32,500.00	32,800.00	30,641.56	45,780
2023-11-17	33,700.00	33,700.00	32,550.00	32,900.00	30,734.98	46,613
2023-11-16	34,000.00	34,200.00	33,350.00	33,550.00	31,342.20	49,971
2023-11-15	33,850.00	34,250.00	33,300.00	34,000.00	31,762.59	58,373
2023-11-14	33,300.00	34,100.00	33,300.00	33,650.00	31,435.62	32,686
2023-11-13	35,050.00	35,400.00	33,200.00	33,300.00	31,108.65	109,833
2023-11-10	35,850.00	35,850.00	34,000.00	35,350.00	33,023.75	94,725
2023-11-09	36,200.00	36,700.00	35,800.00	35,850.00	33,490.85	39,257
2023-11-08	34,750.00	36,650.00	34,550.00	36,500.00	34,098.07	127,841
2023-11-07	34,650.00	35,000.00	33,900.00	34,600.00	32,323.10	39,191
2023-11-06	35,300.00	35,450.00	34,050.00	34,550.00	32,276.39	68,099
2023-11-03	35,450.00	35,450.00	34,500.00	35,000.00	32,696.78	39,539

← NewerPage 12 of 21 · 1,228 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.