Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	19,450.00	19,450.00	19,200.00	19,350.00	17,606.44	11,982
2022-05-17	19,550.00	19,550.00	19,150.00	19,400.00	17,651.94	11,395
2022-05-16	18,550.00	19,700.00	18,500.00	19,550.00	17,788.42	57,386
2022-05-13	18,250.00	18,700.00	18,200.00	18,450.00	16,787.54	29,046
2022-05-12	19,050.00	19,200.00	18,350.00	18,350.00	16,696.55	38,689
2022-05-11	19,400.00	19,550.00	19,200.00	19,350.00	17,606.44	14,602
2022-05-10	19,700.00	19,700.00	19,050.00	19,350.00	17,606.44	35,047
2022-05-09	19,550.00	20,200.00	19,400.00	20,200.00	18,379.85	27,110
2022-05-06	19,750.00	19,800.00	19,300.00	19,800.00	18,015.89	53,034
2022-05-04	20,550.00	20,600.00	19,700.00	19,950.00	18,152.38	40,572
2022-05-03	20,800.00	20,800.00	20,500.00	20,550.00	18,698.31	16,077
2022-05-02	21,000.00	21,050.00	20,550.00	20,550.00	18,698.31	29,503
2022-04-29	21,600.00	21,600.00	20,900.00	21,200.00	19,289.75	35,571
2022-04-28	21,800.00	21,800.00	21,350.00	21,450.00	19,517.22	12,816
2022-04-27	21,500.00	21,950.00	21,000.00	21,800.00	19,835.68	19,082
2022-04-26	21,350.00	22,050.00	21,350.00	21,800.00	19,835.68	23,119
2022-04-25	21,150.00	21,800.00	21,150.00	21,500.00	19,562.71	29,330
2022-04-22	21,650.00	21,750.00	21,400.00	21,550.00	19,608.21	16,548
2022-04-21	21,900.00	22,100.00	21,600.00	21,700.00	19,744.69	24,159
2022-04-20	22,150.00	22,200.00	21,700.00	21,800.00	19,835.68	31,302
2022-04-19	22,000.00	22,150.00	21,650.00	22,050.00	20,063.15	23,229
2022-04-18	22,100.00	22,100.00	21,800.00	21,850.00	19,881.18	15,627
2022-04-15	22,500.00	22,550.00	21,000.00	22,100.00	20,108.65	29,718
2022-04-14	22,400.00	22,800.00	22,250.00	22,750.00	20,700.08	28,933
2022-04-13	22,350.00	22,700.00	22,250.00	22,400.00	20,381.62	37,569
2022-04-12	22,150.00	22,900.00	21,850.00	22,350.00	20,336.12	54,059
2022-04-11	21,700.00	22,500.00	21,550.00	22,350.00	20,336.12	44,231
2022-04-08	21,450.00	22,000.00	21,400.00	22,000.00	20,017.66	18,692
2022-04-07	21,950.00	22,100.00	21,200.00	21,450.00	19,517.22	50,170
2022-04-06	22,350.00	22,400.00	22,000.00	22,050.00	20,063.15	26,667
2022-04-05	22,400.00	22,600.00	22,250.00	22,350.00	20,336.12	29,549
2022-04-04	22,200.00	22,700.00	21,850.00	22,450.00	20,427.11	60,776
2022-04-01	21,450.00	22,150.00	21,400.00	22,000.00	20,017.66	49,775
2022-03-31	21,500.00	21,950.00	21,350.00	21,750.00	19,790.19	30,611
2022-03-30	21,700.00	21,750.00	21,350.00	21,600.00	19,653.70	32,271
2022-03-29	20,800.00	21,650.00	20,750.00	21,550.00	19,608.21	45,782
2022-03-28	21,000.00	21,050.00	20,700.00	20,900.00	19,016.78	13,082
2022-03-25	20,850.00	21,200.00	20,550.00	21,000.00	19,107.77	45,426
2022-03-24	20,850.00	21,100.00	20,550.00	20,900.00	19,016.78	27,587
2022-03-23	21,100.00	21,100.00	20,750.00	20,850.00	18,971.28	23,416
2022-03-22	20,700.00	21,100.00	20,700.00	20,900.00	19,016.78	16,831
2022-03-21	21,000.00	21,150.00	20,700.00	20,850.00	18,971.28	26,533
2022-03-18	20,850.00	21,500.00	20,350.00	20,950.00	19,062.27	31,889
2022-03-17	20,700.00	21,250.00	20,600.00	21,000.00	19,107.77	35,595
2022-03-16	19,950.00	20,850.00	19,900.00	20,550.00	18,698.31	54,210
2022-03-15	19,600.00	20,100.00	19,200.00	19,950.00	18,152.38	60,434
2022-03-14	20,800.00	20,950.00	19,550.00	19,750.00	17,970.40	71,979
2022-03-11	21,050.00	21,500.00	20,750.00	20,950.00	19,062.27	43,684
2022-03-10	21,500.00	21,800.00	21,100.00	21,150.00	19,244.25	20,348
2022-03-08	21,100.00	22,000.00	20,700.00	21,500.00	19,562.71	30,908
2022-03-07	21,300.00	21,600.00	20,750.00	21,600.00	19,653.70	21,080
2022-03-04	21,750.00	21,850.00	21,250.00	21,600.00	19,653.70	17,001
2022-03-03	21,750.00	21,950.00	21,700.00	21,900.00	19,926.67	8,534
2022-03-02	21,900.00	22,100.00	21,700.00	21,700.00	19,744.69	28,925
2022-02-28	21,100.00	22,200.00	20,800.00	22,150.00	20,154.14	76,151
2022-02-25	20,350.00	21,650.00	20,150.00	21,650.00	19,699.20	20,587
2022-02-24	21,100.00	21,150.00	19,850.00	20,100.00	18,288.86	37,122
2022-02-23	20,900.00	21,300.00	20,650.00	21,300.00	19,380.73	10,262
2022-02-22	20,750.00	21,150.00	20,700.00	20,900.00	19,016.78	14,180
2022-02-21	20,950.00	21,600.00	20,900.00	21,300.00	19,380.73	16,512

← NewerPage 19 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.