Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	21,500.00	22,150.00	21,250.00	22,050.00	20,063.15	69,715
2022-11-11	21,350.00	21,950.00	21,200.00	21,400.00	19,471.72	32,913
2022-11-10	20,900.00	21,750.00	20,600.00	21,050.00	19,153.26	50,806
2022-11-09	20,850.00	21,200.00	20,700.00	20,950.00	19,062.27	14,281
2022-11-08	20,350.00	20,900.00	20,300.00	20,850.00	18,971.28	20,386
2022-11-07	20,050.00	20,300.00	19,750.00	20,250.00	18,425.35	36,190
2022-11-04	20,650.00	20,800.00	19,350.00	20,250.00	18,425.35	79,139
2022-11-03	20,900.00	21,050.00	20,550.00	20,900.00	19,016.78	10,654
2022-11-02	21,000.00	21,500.00	20,550.00	21,000.00	19,107.77	31,941
2022-11-01	20,850.00	21,250.00	20,750.00	21,250.00	19,335.24	14,850
2022-10-31	20,550.00	21,150.00	20,450.00	21,100.00	19,198.76	24,484
2022-10-28	20,650.00	20,850.00	20,100.00	20,400.00	18,561.83	15,615
2022-10-27	20,400.00	20,950.00	20,100.00	20,800.00	18,925.79	43,310
2022-10-26	20,950.00	20,950.00	20,100.00	20,200.00	18,379.85	31,082
2022-10-25	20,950.00	21,300.00	20,400.00	20,750.00	18,880.29	19,837
2022-10-24	20,950.00	21,250.00	20,800.00	21,150.00	19,244.25	13,751
2022-10-21	20,650.00	20,950.00	20,350.00	20,800.00	18,925.79	16,647
2022-10-20	20,750.00	20,950.00	20,400.00	20,900.00	19,016.78	13,952
2022-10-19	21,150.00	21,400.00	20,850.00	20,900.00	19,016.78	26,379
2022-10-18	20,900.00	21,400.00	20,650.00	21,350.00	19,426.23	25,680
2022-10-17	19,850.00	20,750.00	19,850.00	20,750.00	18,880.29	17,015
2022-10-14	19,400.00	20,250.00	19,400.00	20,150.00	18,334.36	24,036
2022-10-13	19,850.00	19,900.00	18,750.00	19,350.00	17,606.44	48,897
2022-10-12	20,200.00	20,200.00	19,550.00	20,100.00	18,288.86	22,833
2022-10-11	20,500.00	20,500.00	19,550.00	20,250.00	18,425.35	22,846
2022-10-07	20,600.00	20,700.00	20,200.00	20,650.00	18,789.30	16,401
2022-10-06	19,950.00	20,650.00	19,950.00	20,600.00	18,743.81	28,424
2022-10-05	19,900.00	20,150.00	19,400.00	19,950.00	18,152.38	28,675
2022-10-04	19,150.00	20,050.00	19,150.00	19,900.00	18,106.88	50,374
2022-09-30	18,350.00	18,650.00	18,200.00	18,650.00	16,969.52	19,387
2022-09-29	18,450.00	19,000.00	17,850.00	18,700.00	17,015.01	26,379
2022-09-28	18,700.00	19,150.00	18,250.00	18,450.00	16,787.54	27,012
2022-09-27	18,500.00	18,650.00	17,950.00	18,450.00	16,787.54	27,407
2022-09-26	19,000.00	19,250.00	18,100.00	18,500.00	16,833.03	42,604
2022-09-23	19,750.00	19,750.00	19,000.00	19,550.00	17,788.42	66,150
2022-09-22	19,800.00	19,800.00	19,450.00	19,700.00	17,924.90	32,439
2022-09-21	20,150.00	20,450.00	19,500.00	20,050.00	18,243.37	52,251
2022-09-20	20,200.00	20,450.00	20,000.00	20,200.00	18,379.85	20,355
2022-09-19	20,550.00	20,550.00	19,750.00	20,150.00	18,334.36	47,131
2022-09-16	20,650.00	20,700.00	19,900.00	20,600.00	18,743.81	44,286
2022-09-15	21,100.00	21,200.00	20,500.00	20,800.00	18,925.79	40,950
2022-09-14	20,950.00	21,350.00	20,850.00	21,150.00	19,244.25	11,647
2022-09-13	21,550.00	21,750.00	21,400.00	21,650.00	19,699.20	14,767
2022-09-08	21,300.00	21,550.00	21,250.00	21,450.00	19,517.22	12,940
2022-09-07	21,600.00	21,900.00	20,950.00	21,250.00	19,335.24	70,190
2022-09-06	21,950.00	22,350.00	21,450.00	21,950.00	19,972.17	69,925
2022-09-05	23,650.00	23,650.00	22,050.00	22,250.00	20,245.13	45,275
2022-09-02	23,350.00	23,600.00	23,150.00	23,300.00	21,200.52	10,173
2022-09-01	23,600.00	23,750.00	23,300.00	23,650.00	21,518.98	5,638
2022-08-31	23,850.00	24,000.00	23,500.00	23,700.00	21,564.48	8,993
2022-08-30	23,450.00	24,300.00	23,450.00	23,800.00	21,655.47	13,380
2022-08-29	23,300.00	23,800.00	23,100.00	23,750.00	21,609.97	9,668
2022-08-26	24,150.00	24,150.00	23,900.00	24,050.00	21,882.94	7,087
2022-08-25	23,700.00	24,200.00	23,650.00	24,150.00	21,973.93	11,614
2022-08-24	24,000.00	24,250.00	23,650.00	23,900.00	21,746.46	12,210
2022-08-23	22,850.00	24,400.00	22,800.00	24,400.00	22,201.40	40,728
2022-08-22	24,000.00	24,000.00	23,250.00	23,600.00	21,473.49	14,837
2022-08-19	24,050.00	24,150.00	23,700.00	24,150.00	21,973.93	9,859
2022-08-18	24,350.00	24,350.00	23,550.00	24,150.00	21,973.93	26,049
2022-08-17	24,850.00	24,850.00	23,850.00	24,500.00	22,292.39	36,759

← NewerPage 17 of 21 · 1,224 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.