Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 39,700.00 | 40,000.00 | 38,450.00 | 39,500.00 | 38,710.87 | 103,887 |
| 2026-01-20 | 39,750.00 | 41,300.00 | 39,750.00 | 40,600.00 | 39,788.89 | 63,714 |
| 2026-01-19 | 40,500.00 | 40,500.00 | 39,400.00 | 40,100.00 | 39,298.88 | 79,943 |
| 2026-01-16 | 41,500.00 | 42,000.00 | 40,300.00 | 40,400.00 | 39,592.89 | 66,229 |
| 2026-01-15 | 42,200.00 | 43,150.00 | 40,800.00 | 41,300.00 | 40,474.91 | 79,834 |
| 2026-01-14 | 40,100.00 | 42,800.00 | 39,850.00 | 42,200.00 | 41,356.93 | 139,448 |
| 2026-01-13 | 40,100.00 | 40,250.00 | 39,650.00 | 39,850.00 | 39,053.88 | 57,674 |
| 2026-01-12 | 41,300.00 | 41,350.00 | 39,500.00 | 40,100.00 | 39,298.88 | 56,563 |
| 2026-01-09 | 40,450.00 | 41,100.00 | 39,900.00 | 41,100.00 | 40,278.90 | 51,934 |
| 2026-01-08 | 40,950.00 | 40,950.00 | 40,100.00 | 40,650.00 | 39,837.89 | 35,353 |
| 2026-01-07 | 40,500.00 | 40,500.00 | 39,450.00 | 40,400.00 | 39,592.89 | 63,350 |
| 2026-01-06 | 41,100.00 | 41,450.00 | 40,050.00 | 40,400.00 | 39,592.89 | 48,338 |
| 2026-01-05 | 41,400.00 | 41,650.00 | 40,750.00 | 41,100.00 | 40,278.90 | 50,592 |
| 2026-01-02 | 40,350.00 | 41,700.00 | 40,350.00 | 41,200.00 | 40,376.91 | 48,047 |
| 2025-12-30 | 40,900.00 | 41,300.00 | 40,250.00 | 40,350.00 | 39,543.89 | 68,023 |
| 2025-12-29 | 39,500.00 | 41,350.00 | 39,500.00 | 41,100.00 | 40,278.90 | 66,080 |
| 2025-12-26 | 40,650.00 | 40,750.00 | 39,750.00 | 39,750.00 | 38,955.87 | 93,584 |
| 2025-12-24 | 42,000.00 | 42,400.00 | 40,300.00 | 40,400.00 | 39,592.89 | 454,925 |
| 2025-12-23 | 43,100.00 | 43,150.00 | 41,350.00 | 41,350.00 | 40,523.91 | 101,364 |
| 2025-12-22 | 42,250.00 | 43,450.00 | 42,050.00 | 42,600.00 | 41,748.94 | 79,555 |
| 2025-12-19 | 42,050.00 | 42,600.00 | 41,600.00 | 41,850.00 | 41,013.92 | 93,880 |
| 2025-12-18 | 43,050.00 | 43,200.00 | 41,800.00 | 42,050.00 | 41,209.92 | 91,040 |
| 2025-12-17 | 41,900.00 | 44,000.00 | 41,750.00 | 43,300.00 | 42,434.95 | 115,871 |
| 2025-12-16 | 42,050.00 | 42,400.00 | 41,400.00 | 41,700.00 | 40,866.92 | 142,990 |
| 2025-12-15 | 41,650.00 | 42,700.00 | 41,000.00 | 42,050.00 | 41,209.92 | 90,129 |
| 2025-12-12 | 43,400.00 | 43,400.00 | 41,650.00 | 41,800.00 | 40,964.92 | 183,249 |
| 2025-12-11 | 42,100.00 | 44,350.00 | 42,100.00 | 43,400.00 | 42,532.95 | 179,661 |
| 2025-12-10 | 43,550.00 | 43,600.00 | 41,950.00 | 42,000.00 | 41,160.92 | 183,466 |
| 2025-12-09 | 44,400.00 | 45,150.00 | 43,350.00 | 43,500.00 | 42,630.96 | 95,353 |
| 2025-12-08 | 44,150.00 | 44,200.00 | 43,100.00 | 43,750.00 | 42,875.96 | 66,868 |
| 2025-12-05 | 44,250.00 | 45,050.00 | 43,250.00 | 43,950.00 | 43,071.97 | 100,269 |
| 2025-12-04 | 44,650.00 | 44,900.00 | 43,650.00 | 44,250.00 | 43,365.97 | 67,684 |
| 2025-12-03 | 45,150.00 | 45,150.00 | 44,200.00 | 44,650.00 | 43,757.98 | 44,514 |
| 2025-12-02 | 44,500.00 | 44,950.00 | 44,050.00 | 44,950.00 | 44,051.99 | 65,101 |
| 2025-12-01 | 46,300.00 | 46,450.00 | 44,400.00 | 44,700.00 | 43,806.98 | 85,958 |
| 2025-11-28 | 45,100.00 | 46,200.00 | 44,700.00 | 45,950.00 | 45,032.01 | 92,441 |
| 2025-11-27 | 44,600.00 | 45,650.00 | 44,000.00 | 44,450.00 | 43,561.98 | 62,953 |
| 2025-11-26 | 43,350.00 | 44,700.00 | 43,100.00 | 44,600.00 | 43,708.98 | 33,505 |
| 2025-11-25 | 43,700.00 | 44,400.00 | 42,800.00 | 43,250.00 | 42,385.95 | 56,884 |
| 2025-11-24 | 44,550.00 | 44,550.00 | 43,250.00 | 43,700.00 | 42,826.96 | 72,199 |
| 2025-11-21 | 45,300.00 | 45,300.00 | 43,975.00 | 44,300.00 | 42,856.36 | 79,223 |
| 2025-11-20 | 45,750.00 | 46,450.00 | 45,400.00 | 46,000.00 | 44,500.96 | 55,312 |
| 2025-11-19 | 44,850.00 | 46,900.00 | 44,200.00 | 45,800.00 | 44,307.48 | 109,593 |
| 2025-11-18 | 48,250.00 | 48,250.00 | 44,000.00 | 44,950.00 | 43,485.18 | 220,364 |
| 2025-11-17 | 49,550.00 | 50,600.00 | 47,600.00 | 47,600.00 | 46,048.82 | 198,481 |
| 2025-11-14 | 48,800.00 | 49,750.00 | 47,800.00 | 49,550.00 | 47,935.28 | 80,241 |
| 2025-11-13 | 48,700.00 | 50,300.00 | 48,450.00 | 48,900.00 | 47,306.46 | 125,954 |
| 2025-11-12 | 48,200.00 | 49,300.00 | 47,550.00 | 48,550.00 | 46,967.86 | 109,095 |
| 2025-11-11 | 48,350.00 | 49,400.00 | 45,400.00 | 47,400.00 | 45,855.34 | 115,558 |
| 2025-11-10 | 48,600.00 | 48,600.00 | 47,250.00 | 48,300.00 | 46,726.01 | 102,211 |
| 2025-11-07 | 48,550.00 | 49,250.00 | 46,950.00 | 48,350.00 | 46,774.38 | 118,216 |
| 2025-11-06 | 49,950.00 | 50,800.00 | 47,950.00 | 49,000.00 | 47,403.20 | 106,383 |
| 2025-11-05 | 50,500.00 | 50,700.00 | 47,650.00 | 49,950.00 | 48,322.24 | 172,258 |
| 2025-11-04 | 50,700.00 | 52,700.00 | 50,000.00 | 50,500.00 | 48,854.32 | 188,349 |
| 2025-11-03 | 50,900.00 | 52,000.00 | 50,300.00 | 50,800.00 | 49,144.54 | 115,664 |
| 2025-10-31 | 50,900.00 | 51,300.00 | 50,000.00 | 50,300.00 | 48,660.83 | 82,187 |
| 2025-10-30 | 50,800.00 | 51,800.00 | 50,300.00 | 50,500.00 | 48,854.32 | 99,837 |
| 2025-10-29 | 51,400.00 | 51,400.00 | 50,100.00 | 50,800.00 | 49,144.54 | 74,558 |
| 2025-10-28 | 51,900.00 | 52,100.00 | 50,600.00 | 51,400.00 | 49,724.99 | 106,473 |
| 2025-10-27 | 49,250.00 | 51,700.00 | 48,750.00 | 51,500.00 | 49,821.73 | 157,842 |
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.