Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 50,200.00 | 50,700.00 | 49,050.00 | 49,250.00 | 47,645.05 | 125,506 |
| 2025-10-23 | 51,000.00 | 51,900.00 | 50,000.00 | 50,100.00 | 48,467.35 | 115,620 |
| 2025-10-22 | 51,000.00 | 51,200.00 | 49,300.00 | 51,000.00 | 49,338.02 | 104,835 |
| 2025-10-21 | 50,200.00 | 51,000.00 | 49,500.00 | 50,500.00 | 48,854.32 | 100,395 |
| 2025-10-20 | 48,500.00 | 50,800.00 | 48,250.00 | 49,700.00 | 48,080.39 | 120,716 |
| 2025-10-17 | 50,400.00 | 50,900.00 | 47,900.00 | 48,250.00 | 46,677.64 | 199,062 |
| 2025-10-16 | 49,400.00 | 51,100.00 | 48,650.00 | 50,300.00 | 48,660.83 | 238,964 |
| 2025-10-15 | 48,550.00 | 50,100.00 | 48,300.00 | 48,900.00 | 47,306.46 | 155,213 |
| 2025-10-14 | 49,050.00 | 49,750.00 | 47,600.00 | 48,550.00 | 46,967.86 | 164,296 |
| 2025-10-13 | 49,600.00 | 49,850.00 | 48,100.00 | 48,650.00 | 47,064.60 | 206,157 |
| 2025-10-10 | 51,300.00 | 51,300.00 | 49,250.00 | 50,500.00 | 48,854.32 | 160,577 |
| 2025-10-02 | 52,300.00 | 52,500.00 | 50,500.00 | 51,200.00 | 49,531.51 | 188,180 |
| 2025-10-01 | 53,800.00 | 54,300.00 | 52,200.00 | 52,300.00 | 50,595.66 | 129,513 |
| 2025-09-30 | 54,900.00 | 54,900.00 | 52,700.00 | 53,800.00 | 52,046.78 | 200,123 |
| 2025-09-29 | 55,800.00 | 56,200.00 | 54,100.00 | 54,500.00 | 52,723.97 | 214,352 |
| 2025-09-26 | 57,300.00 | 57,300.00 | 54,400.00 | 54,900.00 | 53,110.93 | 276,533 |
| 2025-09-25 | 59,800.00 | 60,100.00 | 56,800.00 | 57,500.00 | 55,626.20 | 208,382 |
| 2025-09-24 | 64,000.00 | 65,100.00 | 59,600.00 | 59,600.00 | 57,657.77 | 305,711 |
| 2025-09-23 | 64,300.00 | 65,000.00 | 62,700.00 | 63,200.00 | 61,140.45 | 160,299 |
| 2025-09-22 | 62,600.00 | 64,300.00 | 61,800.00 | 64,100.00 | 62,011.12 | 281,756 |
| 2025-09-19 | 64,300.00 | 64,800.00 | 61,000.00 | 61,800.00 | 59,786.08 | 234,691 |
| 2025-09-18 | 66,900.00 | 67,500.00 | 64,300.00 | 64,900.00 | 62,785.05 | 138,753 |
| 2025-09-17 | 68,100.00 | 68,500.00 | 65,500.00 | 66,300.00 | 64,139.43 | 138,705 |
| 2025-09-16 | 70,900.00 | 72,400.00 | 67,500.00 | 69,300.00 | 67,041.67 | 314,009 |
| 2025-09-15 | 64,300.00 | 69,600.00 | 63,000.00 | 68,300.00 | 66,074.25 | 416,075 |
| 2025-09-12 | 64,000.00 | 67,700.00 | 62,600.00 | 65,400.00 | 63,268.76 | 398,089 |
| 2025-09-11 | 65,500.00 | 65,800.00 | 63,000.00 | 63,700.00 | 61,624.16 | 173,896 |
| 2025-09-10 | 65,100.00 | 65,200.00 | 62,300.00 | 64,600.00 | 62,494.83 | 265,100 |
| 2025-09-09 | 65,200.00 | 68,600.00 | 63,700.00 | 65,500.00 | 63,365.50 | 493,449 |
| 2025-09-08 | 61,400.00 | 67,500.00 | 59,700.00 | 63,600.00 | 61,527.42 | 790,753 |
| 2025-09-05 | 55,900.00 | 64,200.00 | 55,300.00 | 62,400.00 | 60,366.52 | 957,142 |
| 2025-09-04 | 54,800.00 | 57,200.00 | 54,300.00 | 54,300.00 | 52,530.48 | 123,063 |
| 2025-09-03 | 54,500.00 | 54,500.00 | 52,700.00 | 54,000.00 | 52,240.26 | 49,678 |
| 2025-09-02 | 52,500.00 | 53,500.00 | 51,400.00 | 53,500.00 | 51,756.55 | 60,605 |
| 2025-09-01 | 53,900.00 | 53,900.00 | 52,000.00 | 53,000.00 | 51,272.85 | 68,379 |
| 2025-08-29 | 54,400.00 | 55,500.00 | 54,200.00 | 54,300.00 | 52,530.48 | 48,191 |
| 2025-08-28 | 53,900.00 | 56,400.00 | 53,900.00 | 54,600.00 | 52,820.71 | 69,734 |
| 2025-08-27 | 54,700.00 | 54,700.00 | 53,300.00 | 54,600.00 | 52,820.71 | 28,286 |
| 2025-08-26 | 54,600.00 | 55,500.00 | 54,100.00 | 54,300.00 | 52,530.48 | 29,746 |
| 2025-08-25 | 54,900.00 | 55,500.00 | 53,400.00 | 54,900.00 | 53,110.93 | 48,001 |
| 2025-08-22 | 55,000.00 | 55,700.00 | 54,000.00 | 54,100.00 | 52,337.00 | 48,343 |
| 2025-08-21 | 55,400.00 | 55,400.00 | 53,800.00 | 54,300.00 | 52,530.48 | 47,822 |
| 2025-08-20 | 53,800.00 | 55,000.00 | 52,000.00 | 53,800.00 | 52,046.78 | 151,076 |
| 2025-08-19 | 57,000.00 | 57,700.00 | 54,900.00 | 55,400.00 | 53,449.53 | 94,143 |
| 2025-08-18 | 58,000.00 | 58,300.00 | 56,400.00 | 57,000.00 | 54,993.19 | 74,175 |
| 2025-08-14 | 60,800.00 | 61,100.00 | 58,000.00 | 59,200.00 | 57,115.74 | 100,269 |
| 2025-08-13 | 61,500.00 | 61,700.00 | 59,800.00 | 61,000.00 | 58,852.37 | 55,535 |
| 2025-08-12 | 61,100.00 | 62,400.00 | 60,300.00 | 61,100.00 | 58,948.84 | 73,416 |
| 2025-08-11 | 64,400.00 | 64,600.00 | 60,200.00 | 60,700.00 | 58,562.93 | 159,934 |
| 2025-08-08 | 64,000.00 | 64,200.00 | 60,900.00 | 63,600.00 | 61,360.83 | 128,040 |
| 2025-08-07 | 62,600.00 | 63,700.00 | 60,500.00 | 63,600.00 | 61,360.83 | 183,406 |
| 2025-08-06 | 61,100.00 | 61,700.00 | 58,900.00 | 61,300.00 | 59,141.80 | 129,104 |
| 2025-08-05 | 62,000.00 | 63,200.00 | 60,000.00 | 60,400.00 | 58,273.49 | 97,563 |
| 2025-08-04 | 61,100.00 | 61,700.00 | 60,100.00 | 61,000.00 | 58,852.37 | 79,870 |
| 2025-08-01 | 65,100.00 | 65,200.00 | 62,000.00 | 62,200.00 | 60,010.12 | 113,056 |
| 2025-07-31 | 66,300.00 | 67,800.00 | 65,200.00 | 66,000.00 | 63,676.33 | 82,623 |
| 2025-07-30 | 67,400.00 | 69,700.00 | 66,000.00 | 66,700.00 | 64,351.68 | 107,450 |
| 2025-07-29 | 67,900.00 | 68,700.00 | 66,100.00 | 67,400.00 | 65,027.04 | 124,434 |
| 2025-07-28 | 70,000.00 | 70,800.00 | 67,200.00 | 68,200.00 | 65,798.87 | 116,108 |
| 2025-07-25 | 73,700.00 | 74,200.00 | 70,200.00 | 70,500.00 | 68,017.90 | 117,359 |
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.