Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34,800.00	35,750.00	34,600.00	35,250.00	32,930.33	41,340
2023-11-01	34,550.00	34,550.00	33,950.00	34,400.00	32,136.27	19,807
2023-10-31	35,600.00	36,450.00	33,950.00	34,100.00	31,856.01	48,292
2023-10-30	34,700.00	35,750.00	34,100.00	35,600.00	33,257.30	38,539
2023-10-27	34,000.00	35,200.00	33,500.00	34,750.00	32,463.23	44,782
2023-10-26	34,150.00	34,750.00	33,450.00	33,800.00	31,575.75	43,347
2023-10-25	35,400.00	35,400.00	34,550.00	34,850.00	32,556.65	39,530
2023-10-24	33,500.00	35,750.00	32,750.00	35,450.00	33,117.17	130,330
2023-10-23	33,450.00	33,800.00	32,000.00	32,200.00	30,081.04	60,268
2023-10-20	33,500.00	34,050.00	32,650.00	33,750.00	31,529.04	72,967
2023-10-19	34,400.00	34,900.00	33,450.00	34,000.00	31,762.59	53,181
2023-10-18	36,400.00	36,400.00	34,600.00	35,000.00	32,696.78	75,215
2023-10-17	33,950.00	38,000.00	33,850.00	36,000.00	33,630.98	237,127
2023-10-16	34,200.00	34,600.00	33,700.00	33,950.00	31,715.88	38,213
2023-10-13	35,200.00	35,200.00	34,250.00	34,650.00	32,369.81	51,462
2023-10-12	35,300.00	35,950.00	35,200.00	35,350.00	33,023.75	28,667
2023-10-11	35,600.00	36,050.00	34,900.00	35,500.00	33,163.88	70,721
2023-10-10	36,400.00	36,500.00	35,100.00	35,500.00	33,163.88	62,040
2023-10-06	35,150.00	36,900.00	35,150.00	36,350.00	33,957.94	36,582
2023-10-05	34,800.00	35,950.00	34,800.00	35,350.00	33,023.75	30,007
2023-10-04	35,900.00	36,650.00	34,100.00	34,600.00	32,323.10	86,293
2023-09-27	35,100.00	36,900.00	34,650.00	36,500.00	34,098.07	61,432
2023-09-26	35,000.00	35,800.00	34,650.00	35,800.00	33,444.14	49,153
2023-09-25	35,650.00	36,100.00	34,700.00	35,000.00	32,696.78	51,460
2023-09-22	34,800.00	36,300.00	34,450.00	35,800.00	33,444.14	42,380
2023-09-21	35,000.00	37,000.00	35,000.00	35,350.00	33,023.75	74,427
2023-09-20	35,450.00	36,150.00	34,600.00	35,500.00	33,163.88	95,062
2023-09-19	37,900.00	37,950.00	34,050.00	35,600.00	33,257.30	264,128
2023-09-18	37,650.00	38,050.00	37,450.00	37,800.00	35,312.52	52,974
2023-09-15	38,100.00	38,450.00	37,200.00	38,450.00	35,919.75	52,780
2023-09-14	38,100.00	38,700.00	37,600.00	38,100.00	35,592.78	32,803
2023-09-13	38,250.00	38,650.00	37,000.00	38,100.00	35,592.78	107,146
2023-09-12	40,200.00	41,350.00	38,300.00	38,600.00	36,059.88	164,190
2023-09-11	39,000.00	39,600.00	38,100.00	39,400.00	36,807.23	63,419
2023-09-08	38,200.00	38,900.00	37,850.00	38,600.00	36,059.88	49,760
2023-09-07	38,650.00	39,450.00	37,900.00	38,400.00	35,873.04	56,989
2023-09-06	38,050.00	39,250.00	37,750.00	38,700.00	36,153.30	40,121
2023-09-05	38,400.00	38,600.00	37,500.00	38,050.00	35,546.07	51,122
2023-09-04	39,350.00	40,000.00	37,700.00	38,450.00	35,919.75	87,081
2023-09-01	40,650.00	40,650.00	39,000.00	39,750.00	37,134.20	65,701
2023-08-31	39,800.00	41,700.00	39,500.00	40,350.00	37,694.72	161,523
2023-08-30	38,900.00	39,850.00	38,300.00	39,300.00	36,713.82	88,025
2023-08-29	38,000.00	39,500.00	37,700.00	38,900.00	36,340.14	86,778
2023-08-28	38,950.00	39,250.00	37,350.00	38,100.00	35,592.78	105,658
2023-08-25	39,450.00	40,150.00	38,700.00	39,100.00	36,526.98	54,540
2023-08-24	39,100.00	39,650.00	38,650.00	39,350.00	36,760.52	61,744
2023-08-23	40,400.00	40,550.00	38,350.00	39,100.00	36,526.98	216,694
2023-08-22	39,800.00	40,950.00	39,800.00	40,400.00	37,741.43	44,633
2023-08-21	39,300.00	40,700.00	38,650.00	40,100.00	37,461.17	87,150
2023-08-18	40,450.00	41,250.00	39,300.00	39,650.00	37,040.78	84,372
2023-08-17	42,400.00	42,550.00	38,500.00	40,900.00	38,208.53	197,642
2023-08-16	42,450.00	43,100.00	41,300.00	42,600.00	39,796.65	143,743
2023-08-14	42,750.00	43,650.00	41,750.00	43,000.00	40,170.33	99,845
2023-08-11	41,900.00	44,500.00	41,150.00	42,150.00	39,376.27	210,603
2023-08-10	42,050.00	43,450.00	40,450.00	41,950.00	39,189.43	317,131
2023-08-09	39,750.00	41,500.00	39,550.00	41,500.00	38,769.04	132,845
2023-08-08	39,400.00	41,050.00	38,600.00	39,750.00	37,134.20	152,436
2023-08-07	40,400.00	40,450.00	38,700.00	39,650.00	37,040.78	124,230
2023-08-04	37,300.00	39,700.00	36,900.00	39,600.00	36,994.07	313,099
2023-08-03	34,850.00	37,100.00	34,850.00	36,650.00	34,238.20	112,166

← NewerPage 13 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.