Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 24,450.00 | 24,450.00 | 23,950.00 | 24,000.00 | 21,481.64 | 20,627 |
| 2021-11-19 | 23,750.00 | 24,400.00 | 23,750.00 | 24,000.00 | 21,481.64 | 21,477 |
| 2021-11-18 | 24,600.00 | 24,600.00 | 23,650.00 | 23,950.00 | 21,436.89 | 26,736 |
| 2021-11-17 | 25,800.00 | 25,800.00 | 24,500.00 | 24,600.00 | 22,018.68 | 49,556 |
| 2021-11-16 | 25,000.00 | 25,850.00 | 24,900.00 | 25,800.00 | 23,092.77 | 34,281 |
| 2021-11-15 | 24,600.00 | 25,700.00 | 24,400.00 | 25,500.00 | 22,824.25 | 33,664 |
| 2021-11-12 | 23,500.00 | 24,800.00 | 23,350.00 | 24,600.00 | 22,018.68 | 48,002 |
| 2021-11-11 | 24,550.00 | 24,800.00 | 23,450.00 | 23,450.00 | 20,989.36 | 97,426 |
| 2021-11-10 | 24,950.00 | 25,600.00 | 24,300.00 | 24,550.00 | 21,973.93 | 61,487 |
| 2021-11-09 | 26,050.00 | 26,100.00 | 24,500.00 | 25,200.00 | 22,555.73 | 123,730 |
| 2021-11-08 | 26,350.00 | 26,500.00 | 24,750.00 | 26,000.00 | 23,271.78 | 110,672 |
| 2021-11-05 | 26,300.00 | 27,050.00 | 25,750.00 | 26,500.00 | 23,719.32 | 61,742 |
| 2021-11-04 | 27,700.00 | 27,900.00 | 25,550.00 | 26,300.00 | 23,540.30 | 119,672 |
| 2021-11-03 | 28,200.00 | 28,500.00 | 27,150.00 | 27,450.00 | 24,569.63 | 32,335 |
| 2021-11-02 | 27,100.00 | 28,600.00 | 27,050.00 | 28,100.00 | 25,151.42 | 53,724 |
| 2021-11-01 | 27,450.00 | 28,100.00 | 26,950.00 | 27,200.00 | 24,345.86 | 64,609 |
| 2021-10-29 | 28,300.00 | 28,500.00 | 27,400.00 | 27,700.00 | 24,793.40 | 61,806 |
| 2021-10-28 | 28,600.00 | 28,900.00 | 28,150.00 | 28,400.00 | 25,419.95 | 26,883 |
| 2021-10-27 | 29,300.00 | 29,650.00 | 28,500.00 | 28,600.00 | 25,598.96 | 41,923 |
| 2021-10-26 | 29,000.00 | 30,000.00 | 28,100.00 | 29,100.00 | 26,046.49 | 37,505 |
| 2021-10-25 | 28,800.00 | 29,250.00 | 28,450.00 | 29,000.00 | 25,956.99 | 36,230 |
| 2021-10-22 | 28,650.00 | 29,200.00 | 28,100.00 | 28,600.00 | 25,598.96 | 58,536 |
| 2021-10-21 | 28,600.00 | 29,500.00 | 28,500.00 | 28,600.00 | 25,598.96 | 55,537 |
| 2021-10-20 | 30,150.00 | 30,200.00 | 28,600.00 | 28,600.00 | 25,598.96 | 72,457 |
| 2021-10-19 | 30,300.00 | 30,750.00 | 29,400.00 | 29,900.00 | 26,762.55 | 69,608 |
| 2021-10-18 | 30,700.00 | 30,800.00 | 29,800.00 | 30,450.00 | 27,254.84 | 22,061 |
| 2021-10-15 | 30,900.00 | 31,750.00 | 30,350.00 | 30,500.00 | 27,299.59 | 29,233 |
| 2021-10-14 | 30,400.00 | 31,800.00 | 30,050.00 | 30,600.00 | 27,389.10 | 58,641 |
← NewerPage 21 of 21 · 1,228 trading days
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.