Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28,450.00	28,650.00	27,350.00	27,500.00	25,496.88	42,396
2023-05-04	26,800.00	28,800.00	26,750.00	28,450.00	26,377.68	77,076
2023-05-03	27,350.00	27,400.00	26,450.00	27,000.00	25,033.30	48,216
2023-05-02	27,150.00	27,450.00	26,000.00	27,350.00	25,357.80	146,403
2023-04-28	28,500.00	28,500.00	27,550.00	28,300.00	26,238.60	50,771
2023-04-27	27,400.00	28,400.00	26,550.00	27,850.00	25,821.38	74,918
2023-04-26	26,550.00	27,550.00	26,250.00	27,150.00	25,172.37	42,833
2023-04-25	26,350.00	26,900.00	25,950.00	26,600.00	24,662.43	45,310
2023-04-24	26,600.00	27,450.00	26,100.00	26,500.00	24,569.72	51,616
2023-04-21	27,000.00	27,200.00	26,100.00	26,900.00	24,940.58	73,395
2023-04-20	28,000.00	28,650.00	27,050.00	27,050.00	25,079.66	111,393
2023-04-19	24,900.00	29,150.00	24,900.00	28,300.00	26,238.60	492,248
2023-04-18	24,150.00	24,650.00	24,150.00	24,650.00	22,854.47	30,751
2023-04-17	24,950.00	24,950.00	24,000.00	24,150.00	22,390.89	78,892
2023-04-14	25,050.00	25,900.00	24,750.00	24,800.00	22,993.55	59,369
2023-04-13	24,900.00	25,200.00	24,800.00	25,150.00	23,318.05	26,599
2023-04-12	25,100.00	25,400.00	24,400.00	25,100.00	23,271.70	43,597
2023-04-11	23,650.00	26,000.00	23,550.00	25,200.00	23,364.41	83,035
2023-04-10	23,900.00	24,600.00	23,350.00	23,800.00	22,066.39	91,506
2023-04-07	24,550.00	24,600.00	24,050.00	24,100.00	22,344.54	42,028
2023-04-06	24,800.00	25,050.00	24,250.00	24,800.00	22,993.55	47,012
2023-04-05	23,800.00	25,250.00	23,050.00	24,900.00	23,086.26	129,407
2023-04-04	23,150.00	24,150.00	23,150.00	24,100.00	22,344.54	44,934
2023-04-03	23,050.00	23,450.00	22,800.00	23,300.00	21,602.81	25,657
2023-03-31	23,000.00	23,100.00	22,500.00	23,050.00	21,371.02	40,112
2023-03-30	23,300.00	23,450.00	22,850.00	23,100.00	21,417.38	18,140
2023-03-29	23,750.00	23,750.00	22,700.00	23,250.00	21,556.45	40,169
2023-03-28	23,150.00	23,800.00	23,150.00	23,750.00	22,020.03	13,408
2023-03-27	23,200.00	23,550.00	22,550.00	23,300.00	21,602.81	21,805
2023-03-24	23,700.00	23,700.00	23,000.00	23,200.00	21,510.09	42,385
2023-03-23	23,400.00	23,800.00	23,400.00	23,700.00	21,973.67	16,193
2023-03-22	24,400.00	24,450.00	23,400.00	23,750.00	22,020.03	40,393
2023-03-21	24,650.00	24,650.00	24,150.00	24,400.00	22,622.68	21,425
2023-03-20	24,350.00	24,750.00	24,250.00	24,700.00	22,900.83	24,223
2023-03-17	25,100.00	25,100.00	24,550.00	24,650.00	22,854.47	24,520
2023-03-16	24,800.00	25,200.00	24,250.00	25,100.00	23,271.70	32,757
2023-03-15	26,450.00	26,450.00	24,750.00	25,350.00	23,503.49	72,827
2023-03-14	26,250.00	26,450.00	25,150.00	26,250.00	24,337.93	53,632
2023-03-13	26,100.00	26,750.00	25,500.00	26,650.00	24,708.79	35,120
2023-03-10	26,450.00	26,850.00	26,250.00	26,650.00	24,708.79	80,702
2023-03-09	26,600.00	27,150.00	26,400.00	26,750.00	24,801.51	71,064
2023-03-08	27,050.00	27,250.00	26,500.00	26,700.00	24,755.15	91,703
2023-03-07	27,050.00	27,200.00	26,550.00	27,000.00	25,033.30	48,629
2023-03-06	26,800.00	27,100.00	26,550.00	26,850.00	24,894.22	32,014
2023-03-03	26,650.00	27,100.00	26,200.00	27,000.00	25,033.30	36,979
2023-03-02	27,300.00	27,300.00	26,250.00	26,850.00	24,894.22	67,497
2023-02-28	26,150.00	27,450.00	25,600.00	27,300.00	25,311.45	126,349
2023-02-27	24,850.00	26,350.00	24,400.00	26,300.00	24,384.29	88,225
2023-02-24	25,550.00	25,700.00	24,650.00	25,250.00	23,410.77	40,748
2023-02-23	25,400.00	25,950.00	25,050.00	25,700.00	23,827.99	33,257
2023-02-22	24,950.00	25,500.00	24,700.00	25,300.00	23,457.13	22,823
2023-02-21	25,500.00	25,750.00	25,000.00	25,250.00	23,410.77	27,729
2023-02-20	24,800.00	25,900.00	24,800.00	25,700.00	23,827.99	76,578
2023-02-17	24,650.00	25,150.00	24,500.00	24,750.00	22,947.19	49,005
2023-02-16	25,000.00	25,300.00	24,550.00	25,000.00	23,178.98	67,459
2023-02-15	25,550.00	25,550.00	24,550.00	25,000.00	23,178.98	82,722
2023-02-14	25,650.00	25,750.00	24,900.00	25,650.00	23,781.63	100,748
2023-02-13	25,500.00	25,900.00	24,550.00	25,650.00	23,781.63	174,952
2023-02-10	27,650.00	28,500.00	24,400.00	25,700.00	23,827.99	227,008
2023-02-09	27,500.00	27,850.00	27,250.00	27,850.00	25,821.38	20,575

← NewerPage 15 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.