Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35,850.00	35,850.00	34,850.00	35,150.00	32,836.91	42,329
2023-08-01	35,900.00	36,550.00	34,900.00	35,850.00	33,490.85	86,903
2023-07-31	36,200.00	36,550.00	35,250.00	35,900.00	33,537.56	55,545
2023-07-28	34,200.00	36,250.00	34,200.00	36,200.00	33,817.81	54,150
2023-07-27	33,000.00	34,900.00	32,950.00	34,100.00	31,856.01	61,243
2023-07-26	35,550.00	35,600.00	33,500.00	33,500.00	31,295.49	169,236
2023-07-25	35,950.00	36,450.00	35,150.00	35,900.00	33,537.56	79,342
2023-07-24	36,500.00	36,750.00	35,800.00	36,350.00	33,957.94	45,686
2023-07-21	37,200.00	37,600.00	36,350.00	36,450.00	34,051.36	55,030
2023-07-20	37,250.00	37,500.00	36,600.00	37,350.00	34,892.14	41,146
2023-07-19	37,000.00	37,500.00	36,600.00	37,300.00	34,845.43	53,943
2023-07-18	35,350.00	37,700.00	35,150.00	37,100.00	34,658.59	124,212
2023-07-17	35,750.00	36,800.00	35,250.00	35,300.00	32,977.04	109,724
2023-07-14	36,500.00	36,700.00	35,050.00	36,150.00	33,771.10	83,609
2023-07-13	37,100.00	37,550.00	36,350.00	36,500.00	34,098.07	52,560
2023-07-12	36,600.00	37,450.00	35,600.00	37,050.00	34,611.88	100,870
2023-07-11	36,400.00	36,750.00	35,700.00	36,550.00	34,144.78	64,526
2023-07-10	35,500.00	37,100.00	35,000.00	36,350.00	33,957.94	126,708
2023-07-07	35,600.00	36,300.00	33,800.00	35,500.00	33,163.88	129,889
2023-07-06	34,500.00	35,950.00	33,600.00	35,600.00	33,257.30	123,580
2023-07-05	35,000.00	35,300.00	34,150.00	34,350.00	32,089.56	76,255
2023-07-04	35,800.00	35,900.00	35,050.00	35,400.00	33,070.46	55,944
2023-07-03	35,500.00	36,200.00	35,150.00	35,900.00	33,537.56	86,264
2023-06-30	35,150.00	35,950.00	34,100.00	35,500.00	33,163.88	71,673
2023-06-29	34,850.00	36,200.00	34,150.00	35,200.00	32,883.62	313,722
2023-06-28	32,650.00	33,700.00	32,450.00	33,200.00	30,781.68	55,147
2023-06-27	32,750.00	33,000.00	31,750.00	32,350.00	29,993.60	72,657
2023-06-26	32,500.00	33,450.00	31,900.00	33,150.00	30,735.33	56,075
2023-06-23	33,050.00	33,050.00	32,000.00	32,350.00	29,993.60	57,778
2023-06-22	33,150.00	33,600.00	32,600.00	32,800.00	30,410.82	36,500
2023-06-21	33,900.00	34,600.00	33,100.00	33,300.00	30,874.40	48,302
2023-06-20	32,950.00	34,650.00	32,850.00	33,750.00	31,291.62	107,013
2023-06-19	33,000.00	33,200.00	32,250.00	32,950.00	30,549.89	34,216
2023-06-16	34,050.00	34,150.00	33,000.00	33,000.00	30,596.25	58,999
2023-06-15	32,700.00	34,500.00	32,700.00	33,900.00	31,430.70	94,838
2023-06-14	33,100.00	33,350.00	31,950.00	32,600.00	30,225.39	62,729
2023-06-13	32,200.00	33,600.00	32,200.00	33,100.00	30,688.97	80,247
2023-06-12	32,450.00	32,850.00	31,900.00	32,200.00	29,854.53	56,331
2023-06-09	31,050.00	32,400.00	31,000.00	32,000.00	29,669.09	58,076
2023-06-08	31,150.00	32,250.00	30,850.00	31,050.00	28,788.29	65,207
2023-06-07	30,850.00	32,950.00	30,850.00	31,500.00	29,205.51	186,042
2023-06-05	31,700.00	32,200.00	30,450.00	30,850.00	28,602.86	159,714
2023-06-02	33,300.00	33,500.00	31,700.00	31,700.00	29,390.95	177,328
2023-06-01	31,500.00	33,450.00	31,300.00	32,900.00	30,503.54	199,138
2023-05-31	31,300.00	32,650.00	31,000.00	31,600.00	29,298.23	84,924
2023-05-30	31,300.00	31,850.00	30,950.00	31,000.00	28,741.93	47,116
2023-05-26	32,250.00	32,350.00	30,850.00	31,250.00	28,973.72	153,119
2023-05-25	32,000.00	33,150.00	31,450.00	32,100.00	29,761.81	143,285
2023-05-24	30,100.00	32,150.00	29,650.00	31,950.00	29,622.74	128,192
2023-05-23	30,200.00	30,750.00	29,150.00	30,350.00	28,139.28	115,303
2023-05-22	30,750.00	31,450.00	30,100.00	30,700.00	28,463.79	41,138
2023-05-19	29,700.00	31,400.00	29,600.00	30,550.00	28,324.71	118,201
2023-05-18	30,050.00	30,200.00	29,350.00	29,700.00	27,536.63	61,683
2023-05-17	29,100.00	30,150.00	28,850.00	30,150.00	27,953.85	98,557
2023-05-16	29,050.00	30,250.00	28,550.00	28,950.00	26,841.26	106,332
2023-05-15	29,100.00	29,150.00	27,400.00	28,850.00	26,748.54	117,971
2023-05-12	29,100.00	30,500.00	28,450.00	28,800.00	26,702.18	177,342
2023-05-11	27,150.00	29,800.00	27,100.00	29,500.00	27,351.20	303,187
2023-05-10	27,700.00	28,050.00	26,750.00	26,800.00	24,847.87	60,944
2023-05-09	27,100.00	28,250.00	27,000.00	27,850.00	25,821.38	19,667

← NewerPage 14 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.