Humedix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	20,700.00	21,700.00	20,650.00	21,250.00	19,335.24	22,092
2022-02-17	20,700.00	21,700.00	20,600.00	21,100.00	19,198.76	52,066
2022-02-16	20,200.00	20,800.00	20,200.00	20,600.00	18,743.81	13,720
2022-02-15	20,450.00	20,800.00	19,900.00	20,050.00	18,243.37	21,847
2022-02-14	20,850.00	20,900.00	20,400.00	20,400.00	18,561.83	20,621
2022-02-11	20,900.00	21,350.00	20,600.00	21,200.00	19,289.75	34,111
2022-02-10	21,250.00	21,500.00	21,100.00	21,250.00	19,335.24	22,550
2022-02-09	20,900.00	21,550.00	20,800.00	21,350.00	19,426.23	20,059
2022-02-08	20,800.00	21,150.00	20,650.00	20,850.00	18,971.28	14,125
2022-02-07	21,200.00	21,200.00	20,000.00	20,850.00	18,971.28	26,767
2022-02-04	20,800.00	21,200.00	20,400.00	21,200.00	19,289.75	19,091
2022-02-03	20,100.00	21,200.00	20,100.00	20,800.00	18,925.79	30,305
2022-01-28	19,250.00	20,050.00	18,800.00	20,000.00	18,197.87	36,641
2022-01-27	19,550.00	19,800.00	18,650.00	18,800.00	17,106.00	40,236
2022-01-26	19,400.00	20,100.00	19,300.00	19,750.00	17,970.40	31,034
2022-01-25	20,350.00	20,550.00	19,400.00	19,750.00	17,970.40	50,844
2022-01-24	21,250.00	21,350.00	20,450.00	20,450.00	18,607.33	37,316
2022-01-21	20,850.00	21,650.00	20,850.00	21,250.00	19,335.24	26,898
2022-01-20	20,850.00	21,500.00	20,800.00	21,100.00	19,198.76	21,050
2022-01-19	20,550.00	21,450.00	20,000.00	20,850.00	18,971.28	33,345
2022-01-18	21,150.00	21,750.00	20,750.00	20,750.00	18,880.29	26,167
2022-01-17	21,800.00	22,000.00	21,000.00	21,300.00	19,380.73	48,351
2022-01-14	22,250.00	22,300.00	21,700.00	21,900.00	19,926.67	36,919
2022-01-13	22,750.00	22,750.00	22,200.00	22,250.00	20,245.13	29,103
2022-01-12	22,150.00	22,700.00	22,150.00	22,500.00	20,472.61	22,579
2022-01-11	21,850.00	22,500.00	21,800.00	22,150.00	20,154.14	44,884
2022-01-10	22,800.00	22,850.00	22,150.00	22,150.00	20,154.14	34,761
2022-01-07	22,800.00	23,050.00	22,600.00	22,800.00	20,745.58	23,424
2022-01-06	23,250.00	23,450.00	22,500.00	22,600.00	20,563.60	54,902
2022-01-05	23,750.00	23,800.00	23,300.00	23,350.00	21,246.02	33,062
2022-01-04	23,900.00	24,100.00	23,400.00	23,600.00	21,473.49	33,585
2022-01-03	23,950.00	24,250.00	23,550.00	23,950.00	21,791.95	27,561
2021-12-30	24,250.00	24,250.00	23,850.00	23,950.00	21,791.95	28,268
2021-12-29	24,500.00	24,650.00	24,000.00	24,200.00	22,019.43	32,881
2021-12-28	25,200.00	25,200.00	24,550.00	24,550.00	21,973.93	35,823
2021-12-27	24,650.00	25,250.00	24,650.00	24,950.00	22,331.96	28,784
2021-12-24	24,250.00	24,800.00	24,250.00	24,650.00	22,063.44	30,870
2021-12-23	24,000.00	24,600.00	23,750.00	24,250.00	21,705.41	39,973
2021-12-22	24,150.00	24,250.00	23,600.00	23,900.00	21,392.14	42,158
2021-12-21	24,400.00	24,650.00	23,750.00	23,850.00	21,347.38	44,300
2021-12-20	25,050.00	25,200.00	24,400.00	24,400.00	21,839.67	37,312
2021-12-17	25,800.00	26,700.00	25,100.00	25,200.00	22,555.73	75,329
2021-12-16	27,200.00	27,200.00	25,650.00	25,950.00	23,227.03	114,423
2021-12-15	24,750.00	25,450.00	24,750.00	25,400.00	22,734.74	40,924
2021-12-14	24,100.00	25,600.00	23,900.00	24,750.00	22,152.95	70,880
2021-12-13	24,750.00	24,750.00	23,900.00	24,100.00	21,571.15	33,778
2021-12-10	24,800.00	25,100.00	24,100.00	24,450.00	21,884.42	34,039
2021-12-09	24,300.00	24,900.00	24,250.00	24,750.00	22,152.95	26,976
2021-12-08	23,900.00	24,500.00	23,900.00	24,300.00	21,750.16	30,619
2021-12-07	23,700.00	24,150.00	23,400.00	23,900.00	21,392.14	22,390
2021-12-06	24,000.00	24,100.00	23,400.00	23,700.00	21,213.12	25,140
2021-12-03	23,900.00	24,550.00	23,400.00	24,300.00	21,750.16	35,114
2021-12-02	22,600.00	24,000.00	22,350.00	23,750.00	21,257.88	35,626
2021-12-01	23,500.00	23,650.00	22,200.00	22,800.00	20,407.56	76,932
2021-11-30	25,000.00	25,200.00	22,650.00	23,300.00	20,855.10	71,649
2021-11-29	24,750.00	26,450.00	24,550.00	25,050.00	22,421.47	127,612
2021-11-26	24,150.00	24,750.00	24,100.00	24,750.00	22,152.95	25,230
2021-11-25	23,900.00	25,150.00	23,850.00	24,450.00	21,884.42	44,721
2021-11-24	23,900.00	24,150.00	23,550.00	23,900.00	21,392.14	14,959
2021-11-23	24,150.00	24,150.00	23,550.00	23,650.00	21,168.37	17,577

← NewerPage 20 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.