Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 35,350.00 | 35,400.00 | 34,850.00 | 34,900.00 | 34,397.38 | 26,191 |
| 2026-04-20 | 35,450.00 | 35,500.00 | 35,050.00 | 35,050.00 | 34,545.22 | 24,849 |
| 2026-04-17 | 35,750.00 | 35,850.00 | 35,150.00 | 35,550.00 | 35,038.02 | 34,874 |
| 2026-04-16 | 34,850.00 | 35,600.00 | 34,650.00 | 35,100.00 | 34,594.50 | 47,117 |
| 2026-04-15 | 34,000.00 | 34,250.00 | 33,650.00 | 34,250.00 | 33,756.74 | 32,546 |
| 2026-04-14 | 33,700.00 | 34,100.00 | 33,400.00 | 33,450.00 | 32,968.26 | 37,789 |
| 2026-04-13 | 32,650.00 | 33,800.00 | 32,400.00 | 33,300.00 | 32,820.42 | 33,243 |
| 2026-04-10 | 32,600.00 | 33,600.00 | 32,450.00 | 33,250.00 | 32,771.14 | 39,938 |
| 2026-04-09 | 33,000.00 | 33,000.00 | 32,050.00 | 32,350.00 | 31,884.10 | 47,047 |
| 2026-04-08 | 33,050.00 | 33,400.00 | 32,750.00 | 32,900.00 | 32,426.18 | 32,330 |
| 2026-04-07 | 32,400.00 | 32,900.00 | 31,900.00 | 32,150.00 | 31,686.98 | 27,500 |
| 2026-04-06 | 32,550.00 | 32,800.00 | 31,600.00 | 31,950.00 | 31,489.86 | 58,312 |
| 2026-04-03 | 33,400.00 | 33,800.00 | 32,200.00 | 32,550.00 | 32,081.22 | 86,213 |
| 2026-04-02 | 35,100.00 | 35,300.00 | 32,650.00 | 33,000.00 | 32,524.74 | 80,430 |
| 2026-04-01 | 34,350.00 | 35,350.00 | 34,250.00 | 35,350.00 | 34,643.78 | 39,624 |
| 2026-03-31 | 34,200.00 | 34,800.00 | 33,350.00 | 33,550.00 | 32,879.74 | 35,500 |
| 2026-03-30 | 34,500.00 | 35,600.00 | 34,000.00 | 34,600.00 | 33,908.76 | 60,351 |
| 2026-03-27 | 35,000.00 | 35,900.00 | 34,550.00 | 35,800.00 | 35,084.79 | 31,331 |
| 2026-03-26 | 36,350.00 | 36,600.00 | 35,150.00 | 35,850.00 | 35,133.79 | 43,394 |
| 2026-03-25 | 34,900.00 | 36,500.00 | 34,900.00 | 36,450.00 | 35,721.80 | 36,992 |
| 2026-03-24 | 34,650.00 | 34,900.00 | 33,800.00 | 34,850.00 | 34,153.77 | 45,278 |
| 2026-03-23 | 34,850.00 | 34,850.00 | 33,300.00 | 33,850.00 | 33,173.74 | 71,147 |
| 2026-03-20 | 35,450.00 | 36,050.00 | 35,150.00 | 35,800.00 | 35,084.79 | 45,250 |
| 2026-03-19 | 35,950.00 | 36,000.00 | 35,000.00 | 35,150.00 | 34,447.77 | 51,295 |
| 2026-03-18 | 36,550.00 | 37,450.00 | 36,200.00 | 36,350.00 | 35,623.80 | 36,900 |
| 2026-03-17 | 36,700.00 | 37,300.00 | 36,200.00 | 36,300.00 | 35,574.80 | 42,862 |
| 2026-03-16 | 37,000.00 | 37,100.00 | 36,050.00 | 36,200.00 | 35,476.80 | 27,246 |
| 2026-03-13 | 35,150.00 | 36,800.00 | 35,100.00 | 36,750.00 | 36,015.81 | 40,076 |
| 2026-03-12 | 36,900.00 | 37,300.00 | 35,550.00 | 36,100.00 | 35,378.79 | 51,347 |
| 2026-03-11 | 37,450.00 | 38,000.00 | 36,450.00 | 36,900.00 | 36,162.81 | 58,842 |
| 2026-03-10 | 37,400.00 | 37,750.00 | 36,450.00 | 37,150.00 | 36,407.82 | 48,445 |
| 2026-03-09 | 34,850.00 | 35,950.00 | 34,550.00 | 35,950.00 | 35,231.79 | 72,406 |
| 2026-03-06 | 36,850.00 | 38,300.00 | 36,100.00 | 37,150.00 | 36,407.82 | 57,033 |
| 2026-03-05 | 35,550.00 | 38,200.00 | 35,550.00 | 37,300.00 | 36,554.82 | 99,486 |
| 2026-03-04 | 37,900.00 | 38,100.00 | 33,500.00 | 33,600.00 | 32,928.74 | 226,992 |
| 2026-03-03 | 41,050.00 | 41,550.00 | 39,050.00 | 39,100.00 | 38,318.86 | 212,139 |
| 2026-02-27 | 43,800.00 | 43,800.00 | 42,500.00 | 42,550.00 | 41,699.94 | 107,743 |
| 2026-02-26 | 45,800.00 | 45,900.00 | 43,850.00 | 44,050.00 | 43,169.97 | 96,491 |
| 2026-02-25 | 46,100.00 | 46,100.00 | 44,800.00 | 44,900.00 | 44,002.99 | 119,711 |
| 2026-02-24 | 46,700.00 | 46,900.00 | 45,500.00 | 46,200.00 | 45,277.02 | 179,711 |
| 2026-02-23 | 44,350.00 | 44,650.00 | 43,200.00 | 44,000.00 | 43,120.97 | 110,250 |
| 2026-02-20 | 45,350.00 | 45,350.00 | 43,250.00 | 43,250.00 | 42,385.95 | 138,558 |
| 2026-02-19 | 42,500.00 | 46,700.00 | 42,500.00 | 45,800.00 | 44,885.01 | 205,173 |
| 2026-02-13 | 41,550.00 | 42,350.00 | 40,650.00 | 41,900.00 | 41,062.92 | 57,508 |
| 2026-02-12 | 41,750.00 | 42,000.00 | 41,150.00 | 41,650.00 | 40,817.92 | 63,545 |
| 2026-02-11 | 42,100.00 | 42,350.00 | 41,150.00 | 41,350.00 | 40,523.91 | 48,075 |
| 2026-02-10 | 40,800.00 | 42,400.00 | 40,800.00 | 41,900.00 | 41,062.92 | 72,603 |
| 2026-02-09 | 40,000.00 | 40,950.00 | 39,500.00 | 40,700.00 | 39,886.89 | 69,013 |
| 2026-02-06 | 40,000.00 | 40,100.00 | 38,350.00 | 38,900.00 | 38,122.86 | 135,468 |
| 2026-02-05 | 42,700.00 | 42,700.00 | 40,650.00 | 40,750.00 | 39,935.90 | 109,596 |
| 2026-02-04 | 42,300.00 | 43,150.00 | 42,050.00 | 42,950.00 | 42,091.94 | 61,425 |
| 2026-02-03 | 42,300.00 | 42,900.00 | 41,500.00 | 42,500.00 | 41,650.93 | 62,094 |
| 2026-02-02 | 42,850.00 | 43,500.00 | 41,750.00 | 41,750.00 | 40,915.92 | 122,679 |
| 2026-01-30 | 43,600.00 | 44,950.00 | 42,450.00 | 43,750.00 | 42,875.96 | 170,706 |
| 2026-01-29 | 43,750.00 | 44,750.00 | 42,000.00 | 43,250.00 | 42,385.95 | 195,122 |
| 2026-01-28 | 42,450.00 | 43,650.00 | 41,900.00 | 42,650.00 | 41,797.94 | 108,024 |
| 2026-01-27 | 42,850.00 | 43,350.00 | 42,050.00 | 42,200.00 | 41,356.93 | 65,133 |
| 2026-01-26 | 41,900.00 | 42,950.00 | 41,450.00 | 42,900.00 | 42,042.94 | 93,588 |
| 2026-01-23 | 41,800.00 | 41,950.00 | 41,000.00 | 41,600.00 | 40,768.91 | 55,731 |
| 2026-01-22 | 39,450.00 | 42,000.00 | 39,000.00 | 41,300.00 | 40,474.91 | 116,937 |
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.