Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	24,650.00	24,900.00	24,600.00	24,900.00	22,656.35	18,331
2022-08-11	24,400.00	25,050.00	24,150.00	24,900.00	22,656.35	36,554
2022-08-10	24,600.00	24,800.00	23,800.00	24,400.00	22,201.40	39,899
2022-08-09	25,350.00	25,350.00	24,500.00	24,950.00	22,701.85	28,292
2022-08-08	25,400.00	25,500.00	24,400.00	25,400.00	23,111.30	58,607
2022-08-05	25,450.00	25,750.00	24,950.00	25,650.00	23,338.77	48,166
2022-08-04	24,650.00	25,550.00	24,500.00	25,250.00	22,974.81	45,214
2022-08-03	25,300.00	25,300.00	24,450.00	24,650.00	22,428.88	26,259
2022-08-02	24,950.00	25,400.00	24,650.00	25,100.00	22,838.33	43,273
2022-08-01	24,100.00	25,150.00	23,550.00	24,950.00	22,701.85	63,781
2022-07-29	23,650.00	24,100.00	23,600.00	23,900.00	21,746.46	16,287
2022-07-28	23,950.00	24,000.00	23,200.00	23,800.00	21,655.47	17,668
2022-07-27	23,600.00	24,250.00	23,400.00	23,750.00	21,609.97	37,877
2022-07-26	23,800.00	24,350.00	23,600.00	23,600.00	21,473.49	32,713
2022-07-25	23,250.00	23,950.00	22,950.00	23,800.00	21,655.47	46,599
2022-07-22	23,850.00	24,000.00	23,150.00	23,250.00	21,155.03	32,707
2022-07-21	24,050.00	24,200.00	23,250.00	24,000.00	21,837.45	63,746
2022-07-20	23,850.00	24,300.00	23,550.00	24,000.00	21,837.45	89,199
2022-07-19	23,000.00	23,950.00	22,850.00	23,850.00	21,700.96	77,812
2022-07-18	23,450.00	23,450.00	22,650.00	23,050.00	20,973.05	31,495
2022-07-15	22,850.00	23,450.00	22,600.00	23,000.00	20,927.55	70,456
2022-07-14	21,950.00	23,000.00	21,700.00	22,950.00	20,882.06	77,317
2022-07-13	21,550.00	22,250.00	21,350.00	21,950.00	19,972.17	33,463
2022-07-12	21,500.00	21,800.00	21,200.00	21,500.00	19,562.71	18,430
2022-07-11	21,650.00	21,900.00	21,100.00	21,550.00	19,608.21	36,056
2022-07-08	22,100.00	22,100.00	21,450.00	21,600.00	19,653.70	45,666
2022-07-07	22,250.00	22,250.00	21,800.00	21,950.00	19,972.17	20,565
2022-07-06	21,850.00	22,900.00	21,600.00	22,200.00	20,199.64	52,867
2022-07-05	21,750.00	21,950.00	21,600.00	21,850.00	19,881.18	24,871
2022-07-04	22,200.00	22,250.00	21,500.00	21,750.00	19,790.19	24,413
2022-07-01	21,950.00	22,300.00	21,450.00	22,100.00	20,108.65	43,928
2022-06-30	22,000.00	22,300.00	21,300.00	22,250.00	20,245.13	49,079
2022-06-29	21,550.00	22,500.00	21,350.00	22,200.00	20,199.64	67,279
2022-06-28	20,600.00	21,900.00	20,600.00	21,800.00	19,835.68	81,475
2022-06-27	20,350.00	20,800.00	20,000.00	20,800.00	18,925.79	30,377
2022-06-24	19,900.00	20,500.00	19,700.00	20,250.00	18,425.35	33,620
2022-06-23	19,750.00	20,100.00	18,850.00	19,850.00	18,061.39	34,352
2022-06-22	20,200.00	20,450.00	19,500.00	19,800.00	18,015.89	17,493
2022-06-21	19,850.00	20,300.00	19,850.00	19,950.00	18,152.38	9,943
2022-06-20	20,500.00	20,700.00	19,500.00	20,150.00	18,334.36	34,774
2022-06-17	20,300.00	21,250.00	20,150.00	20,700.00	18,834.80	42,900
2022-06-16	20,750.00	21,200.00	20,450.00	21,200.00	19,289.75	28,434
2022-06-15	20,250.00	20,900.00	19,700.00	20,900.00	19,016.78	25,778
2022-06-14	20,700.00	20,750.00	19,450.00	20,650.00	18,789.30	63,957
2022-06-13	20,800.00	21,350.00	20,050.00	21,100.00	19,198.76	34,531
2022-06-10	21,250.00	21,450.00	20,800.00	21,400.00	19,471.72	40,540
2022-06-09	21,200.00	21,550.00	20,700.00	21,500.00	19,562.71	33,168
2022-06-08	21,550.00	21,850.00	21,300.00	21,500.00	19,562.71	28,993
2022-06-07	21,300.00	21,650.00	21,000.00	21,650.00	19,699.20	31,944
2022-06-03	21,550.00	21,650.00	21,050.00	21,550.00	19,608.21	38,615
2022-06-02	20,750.00	21,550.00	20,500.00	21,500.00	19,562.71	85,938
2022-05-31	20,400.00	20,850.00	20,200.00	20,600.00	18,743.81	38,101
2022-05-30	19,600.00	20,500.00	19,500.00	20,400.00	18,561.83	34,237
2022-05-27	19,800.00	20,000.00	19,300.00	19,500.00	17,742.93	72,226
2022-05-26	19,700.00	20,050.00	19,500.00	19,600.00	17,833.92	18,478
2022-05-25	19,850.00	19,900.00	19,550.00	19,700.00	17,924.90	12,626
2022-05-24	20,050.00	20,350.00	19,700.00	19,700.00	17,924.90	14,235
2022-05-23	19,900.00	20,200.00	19,650.00	20,200.00	18,379.85	24,566
2022-05-20	19,200.00	20,150.00	19,200.00	20,050.00	18,243.37	29,113
2022-05-19	19,000.00	19,350.00	18,850.00	19,350.00	17,606.44	17,862

← NewerPage 18 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.