Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28,200.00	28,400.00	27,400.00	27,600.00	25,589.59	53,340
2023-02-07	28,050.00	28,650.00	27,850.00	28,250.00	26,192.25	51,026
2023-02-06	27,350.00	28,350.00	27,300.00	28,200.00	26,145.89	64,187
2023-02-03	27,450.00	28,200.00	27,400.00	27,800.00	25,775.03	69,741
2023-02-02	26,950.00	27,100.00	26,600.00	27,050.00	25,079.66	69,557
2023-02-01	27,300.00	27,450.00	26,800.00	26,950.00	24,986.94	30,032
2023-01-31	27,350.00	27,400.00	26,700.00	27,300.00	25,311.45	53,111
2023-01-30	27,900.00	27,900.00	26,900.00	27,600.00	25,589.59	70,693
2023-01-27	28,100.00	28,350.00	27,400.00	28,050.00	26,006.81	65,099
2023-01-26	29,000.00	29,000.00	27,950.00	28,100.00	26,053.17	107,997
2023-01-25	29,150.00	29,550.00	28,250.00	29,000.00	26,887.62	240,354
2023-01-20	27,700.00	29,200.00	26,950.00	29,100.00	26,980.33	99,402
2023-01-19	26,950.00	27,750.00	26,600.00	27,700.00	25,682.31	63,284
2023-01-18	27,000.00	27,000.00	26,200.00	26,900.00	24,940.58	57,755
2023-01-17	27,550.00	27,550.00	26,600.00	27,100.00	25,126.01	77,106
2023-01-16	27,750.00	28,050.00	27,300.00	27,550.00	25,543.24	43,835
2023-01-13	27,500.00	27,800.00	27,150.00	27,750.00	25,728.67	44,744
2023-01-12	26,850.00	27,750.00	26,300.00	27,500.00	25,496.88	124,032
2023-01-11	26,550.00	27,400.00	26,150.00	26,850.00	24,894.22	42,683
2023-01-10	27,150.00	27,200.00	26,100.00	26,500.00	24,569.72	66,871
2023-01-09	27,400.00	27,600.00	26,600.00	26,900.00	24,940.58	75,028
2023-01-06	27,300.00	28,200.00	26,450.00	27,400.00	25,404.16	103,325
2023-01-05	28,550.00	28,700.00	26,700.00	27,650.00	25,635.95	111,189
2023-01-04	26,850.00	28,650.00	26,550.00	28,550.00	26,470.39	92,956
2023-01-03	26,750.00	27,050.00	26,300.00	26,900.00	24,940.58	64,100
2023-01-02	27,350.00	27,650.00	26,150.00	26,750.00	24,801.51	71,704
2022-12-29	27,100.00	28,000.00	26,350.00	27,700.00	25,682.31	118,709
2022-12-28	26,400.00	27,350.00	26,150.00	27,200.00	25,218.73	38,843
2022-12-27	26,650.00	27,200.00	26,100.00	26,850.00	24,430.64	70,298
2022-12-26	26,800.00	27,900.00	26,050.00	26,650.00	24,248.67	68,834
2022-12-23	26,800.00	27,350.00	25,850.00	27,100.00	24,658.12	89,531
2022-12-22	26,850.00	27,500.00	25,950.00	27,250.00	24,794.60	118,258
2022-12-21	24,900.00	26,750.00	24,200.00	26,650.00	24,248.67	180,003
2022-12-20	24,250.00	25,500.00	23,950.00	24,550.00	22,337.89	109,565
2022-12-19	24,000.00	24,500.00	23,900.00	24,250.00	22,064.92	20,590
2022-12-16	23,300.00	24,250.00	23,300.00	24,000.00	21,837.45	44,539
2022-12-15	25,000.00	25,100.00	23,550.00	23,850.00	21,700.96	87,167
2022-12-14	24,350.00	25,100.00	24,350.00	24,900.00	22,656.35	42,808
2022-12-13	24,650.00	24,850.00	23,850.00	24,150.00	21,973.93	45,565
2022-12-12	24,550.00	25,150.00	24,050.00	24,650.00	22,428.88	64,974
2022-12-09	24,400.00	24,950.00	23,850.00	24,550.00	22,337.89	68,051
2022-12-08	23,750.00	24,400.00	23,200.00	23,950.00	21,791.95	47,070
2022-12-07	24,250.00	24,400.00	22,650.00	23,900.00	21,746.46	59,728
2022-12-06	22,750.00	24,700.00	22,750.00	24,300.00	22,110.42	177,075
2022-12-05	22,300.00	23,250.00	22,300.00	23,150.00	21,064.04	74,020
2022-12-02	22,100.00	22,350.00	21,700.00	22,100.00	20,108.65	27,319
2022-12-01	22,450.00	22,700.00	22,000.00	22,100.00	20,108.65	35,349
2022-11-30	22,700.00	22,900.00	22,200.00	22,250.00	20,245.13	36,946
2022-11-29	21,250.00	22,800.00	21,200.00	22,700.00	20,654.59	74,814
2022-11-28	21,800.00	21,900.00	21,100.00	21,300.00	19,380.73	50,441
2022-11-25	22,200.00	22,200.00	21,500.00	21,850.00	19,881.18	46,467
2022-11-24	22,450.00	22,600.00	21,600.00	22,150.00	20,154.14	72,579
2022-11-23	22,000.00	22,700.00	21,750.00	22,250.00	20,245.13	90,862
2022-11-22	20,900.00	21,650.00	20,750.00	21,600.00	19,653.70	35,076
2022-11-21	21,600.00	21,650.00	20,400.00	20,850.00	18,971.28	90,450
2022-11-18	21,900.00	21,950.00	21,200.00	21,550.00	19,608.21	37,475
2022-11-17	22,250.00	22,250.00	21,600.00	21,750.00	19,790.19	67,756
2022-11-16	23,000.00	23,000.00	22,000.00	22,250.00	20,245.13	88,053
2022-11-15	22,050.00	22,800.00	22,050.00	22,750.00	20,700.08	29,664
2022-11-14	21,500.00	22,150.00	21,250.00	22,050.00	20,063.15	69,715

← NewerPage 16 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.