Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24,550.00	24,850.00	24,200.00	24,350.00	24,164.83	18,570
2026-07-20	25,800.00	25,850.00	24,600.00	24,600.00	24,412.93	31,990
2026-07-16	26,700.00	27,500.00	26,150.00	26,150.00	25,951.14	19,049
2026-07-15	25,850.00	27,100.00	25,850.00	27,000.00	26,794.68	22,688
2026-07-14	25,850.00	26,150.00	25,200.00	25,700.00	25,504.56	36,759
2026-07-13	27,450.00	28,400.00	26,000.00	26,250.00	26,050.38	48,650
2026-07-10	25,700.00	27,100.00	25,700.00	26,900.00	26,695.44	33,747
2026-07-09	25,900.00	26,550.00	25,100.00	25,900.00	25,703.04	48,571
2026-07-08	26,100.00	27,200.00	25,950.00	26,450.00	26,248.86	32,369
2026-07-07	26,450.00	27,250.00	26,050.00	26,450.00	26,248.86	33,249
2026-07-06	26,750.00	27,350.00	26,050.00	27,050.00	26,844.30	27,777
2026-07-03	26,850.00	27,200.00	25,950.00	27,100.00	26,893.92	34,626
2026-07-02	27,000.00	28,150.00	26,650.00	26,950.00	26,745.06	31,801
2026-07-01	26,800.00	27,850.00	26,350.00	27,550.00	27,340.49	27,610
2026-06-30	26,800.00	28,650.00	26,600.00	26,650.00	26,447.34	29,024
2026-06-29	25,100.00	27,800.00	25,100.00	27,700.00	27,489.35	46,692
2026-06-26	26,500.00	27,350.00	25,150.00	25,300.00	25,107.60	52,726
2026-06-25	28,250.00	28,300.00	26,700.00	26,750.00	26,546.58	32,990
2026-06-24	25,050.00	27,650.00	25,050.00	27,400.00	27,191.64	48,612
2026-06-23	26,000.00	26,950.00	25,350.00	25,350.00	25,157.22	37,835
2026-06-22	26,850.00	27,200.00	26,150.00	26,400.00	26,199.24	29,633
2026-06-19	27,200.00	27,500.00	26,050.00	26,850.00	26,645.82	55,696
2026-06-18	28,350.00	28,450.00	27,300.00	27,500.00	27,290.87	31,914
2026-06-17	28,150.00	29,200.00	27,650.00	28,750.00	28,531.37	23,491
2026-06-16	28,800.00	28,950.00	27,900.00	28,100.00	27,886.31	24,083
2026-06-15	28,650.00	29,300.00	28,300.00	28,800.00	28,580.99	30,122
2026-06-12	28,150.00	29,200.00	27,700.00	28,300.00	28,084.79	49,531
2026-06-11	26,150.00	27,600.00	25,750.00	27,600.00	27,390.11	27,092
2026-06-10	27,150.00	27,400.00	25,700.00	26,300.00	26,100.00	44,196
2026-06-09	24,400.00	26,850.00	24,400.00	26,200.00	26,000.76	38,547
2026-06-08	24,200.00	25,600.00	23,800.00	24,400.00	24,214.45	47,355
2026-06-05	26,650.00	26,650.00	25,350.00	25,400.00	25,206.84	25,915
2026-06-04	26,400.00	27,050.00	26,050.00	26,350.00	26,149.62	27,326
2026-06-02	26,350.00	26,700.00	25,750.00	26,400.00	26,199.24	35,211
2026-06-01	27,050.00	27,550.00	26,250.00	26,850.00	26,645.82	45,123
2026-05-29	28,250.00	28,600.00	27,150.00	27,450.00	27,241.25	42,794
2026-05-28	28,700.00	28,900.00	27,250.00	28,300.00	28,084.79	41,272
2026-05-27	29,250.00	29,300.00	28,300.00	28,700.00	28,481.75	36,951
2026-05-26	30,950.00	30,950.00	29,050.00	29,200.00	28,977.95	53,065
2026-05-22	29,650.00	30,900.00	29,650.00	30,600.00	30,159.31	47,749
2026-05-21	29,200.00	30,000.00	28,750.00	29,500.00	29,075.15	51,594
2026-05-20	28,650.00	28,950.00	27,500.00	28,700.00	28,286.67	43,825
2026-05-19	29,000.00	29,350.00	27,700.00	28,800.00	28,385.23	97,640
2026-05-18	30,450.00	30,700.00	27,450.00	29,200.00	28,779.47	206,013
2026-05-15	34,300.00	34,350.00	30,900.00	31,600.00	31,144.90	90,962
2026-05-14	33,200.00	34,300.00	32,850.00	33,750.00	33,263.94	26,959
2026-05-13	33,600.00	33,650.00	32,500.00	33,650.00	33,165.38	40,757
2026-05-12	34,000.00	34,150.00	32,550.00	33,400.00	32,918.98	87,883
2026-05-11	34,700.00	34,850.00	33,800.00	34,000.00	33,510.34	31,639
2026-05-08	33,950.00	34,550.00	33,750.00	34,500.00	34,003.14	35,402
2026-05-07	34,200.00	34,550.00	33,600.00	34,050.00	33,559.62	41,171
2026-05-06	36,000.00	36,050.00	34,050.00	34,200.00	33,707.46	72,168
2026-05-04	35,550.00	36,650.00	35,550.00	35,650.00	35,136.58	33,458
2026-04-30	36,750.00	36,750.00	35,100.00	35,350.00	34,840.90	55,740
2026-04-29	37,400.00	37,450.00	36,350.00	36,750.00	36,220.73	44,972
2026-04-28	36,500.00	37,800.00	35,900.00	37,500.00	36,959.93	54,198
2026-04-27	36,000.00	36,500.00	35,800.00	36,200.00	35,678.66	35,700
2026-04-24	34,850.00	35,600.00	34,650.00	35,600.00	35,087.30	28,972
2026-04-23	35,350.00	35,450.00	34,500.00	34,750.00	34,249.54	59,166
2026-04-22	35,000.00	35,100.00	34,350.00	34,850.00	34,348.10	45,038

← NewerPage 2 of 5 · 245 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.