Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 75,300.00 | 75,600.00 | 71,900.00 | 72,700.00 | 70,140.44 | 296,721 |
| 2025-07-23 | 69,700.00 | 77,200.00 | 69,000.00 | 75,800.00 | 73,131.30 | 715,349 |
| 2025-07-22 | 61,700.00 | 75,200.00 | 60,100.00 | 73,000.00 | 70,429.88 | 2,251,579 |
| 2025-07-21 | 54,600.00 | 58,900.00 | 53,700.00 | 57,900.00 | 55,861.51 | 167,894 |
| 2025-07-18 | 56,000.00 | 56,400.00 | 54,000.00 | 55,500.00 | 53,546.00 | 67,039 |
| 2025-07-17 | 54,800.00 | 56,300.00 | 54,200.00 | 55,800.00 | 53,835.44 | 57,674 |
| 2025-07-16 | 56,900.00 | 57,300.00 | 53,400.00 | 55,000.00 | 53,063.61 | 173,296 |
| 2025-07-15 | 55,600.00 | 57,600.00 | 55,200.00 | 57,300.00 | 55,282.63 | 89,853 |
| 2025-07-14 | 54,600.00 | 55,700.00 | 53,900.00 | 55,100.00 | 53,160.09 | 38,755 |
| 2025-07-11 | 54,600.00 | 55,700.00 | 53,500.00 | 54,600.00 | 52,677.69 | 83,218 |
| 2025-07-10 | 55,500.00 | 55,500.00 | 53,300.00 | 54,200.00 | 52,291.77 | 77,485 |
| 2025-07-09 | 55,600.00 | 56,900.00 | 54,400.00 | 55,700.00 | 53,738.96 | 96,848 |
| 2025-07-08 | 53,100.00 | 55,300.00 | 52,600.00 | 55,300.00 | 53,353.05 | 67,012 |
| 2025-07-07 | 51,500.00 | 54,000.00 | 51,500.00 | 53,600.00 | 51,712.90 | 60,037 |
| 2025-07-04 | 54,200.00 | 54,500.00 | 52,000.00 | 52,700.00 | 50,844.58 | 109,089 |
| 2025-07-03 | 54,400.00 | 55,800.00 | 53,800.00 | 54,500.00 | 52,581.21 | 70,741 |
| 2025-07-02 | 56,400.00 | 56,500.00 | 53,300.00 | 54,300.00 | 52,388.25 | 82,233 |
| 2025-07-01 | 57,200.00 | 58,000.00 | 55,700.00 | 56,100.00 | 54,124.88 | 98,653 |
| 2025-06-30 | 55,400.00 | 57,200.00 | 54,900.00 | 57,000.00 | 54,993.19 | 91,859 |
| 2025-06-27 | 55,200.00 | 56,000.00 | 53,500.00 | 55,300.00 | 53,353.05 | 88,470 |
| 2025-06-26 | 55,800.00 | 56,500.00 | 54,100.00 | 56,000.00 | 53,738.96 | 136,917 |
| 2025-06-25 | 57,100.00 | 57,300.00 | 55,700.00 | 56,000.00 | 53,738.96 | 96,547 |
| 2025-06-24 | 59,700.00 | 59,700.00 | 55,900.00 | 57,200.00 | 54,890.51 | 189,379 |
| 2025-06-23 | 57,400.00 | 59,800.00 | 57,200.00 | 58,400.00 | 56,042.06 | 86,532 |
| 2025-06-20 | 60,400.00 | 61,100.00 | 58,000.00 | 58,700.00 | 56,329.95 | 112,633 |
| 2025-06-19 | 62,000.00 | 62,000.00 | 58,800.00 | 59,600.00 | 57,193.61 | 107,772 |
| 2025-06-18 | 58,300.00 | 61,800.00 | 57,300.00 | 61,000.00 | 58,537.08 | 215,744 |
| 2025-06-17 | 59,200.00 | 59,700.00 | 56,600.00 | 58,100.00 | 55,754.17 | 172,920 |
| 2025-06-16 | 53,700.00 | 56,600.00 | 53,600.00 | 55,800.00 | 53,547.04 | 67,438 |
| 2025-06-13 | 56,900.00 | 57,100.00 | 53,300.00 | 54,700.00 | 52,491.45 | 145,491 |
| 2025-06-12 | 54,600.00 | 56,600.00 | 54,600.00 | 55,900.00 | 53,643.00 | 93,308 |
| 2025-06-11 | 54,500.00 | 56,100.00 | 53,000.00 | 55,400.00 | 53,163.19 | 153,380 |
| 2025-06-10 | 51,300.00 | 54,400.00 | 50,600.00 | 54,000.00 | 51,819.71 | 162,832 |
| 2025-06-09 | 50,400.00 | 50,900.00 | 49,400.00 | 50,200.00 | 48,173.14 | 127,927 |
| 2025-06-05 | 53,500.00 | 53,500.00 | 50,000.00 | 50,700.00 | 48,652.95 | 174,303 |
| 2025-06-04 | 53,200.00 | 54,800.00 | 53,100.00 | 53,600.00 | 51,435.86 | 75,164 |
| 2025-06-02 | 54,400.00 | 54,600.00 | 53,000.00 | 53,500.00 | 51,339.90 | 76,531 |
| 2025-05-30 | 54,300.00 | 55,500.00 | 53,000.00 | 53,300.00 | 51,147.98 | 86,658 |
| 2025-05-29 | 53,000.00 | 53,100.00 | 51,600.00 | 53,000.00 | 50,860.09 | 93,521 |
| 2025-05-28 | 53,500.00 | 54,700.00 | 51,400.00 | 52,300.00 | 50,188.35 | 287,278 |
| 2025-05-27 | 56,500.00 | 57,100.00 | 53,700.00 | 53,700.00 | 51,531.83 | 231,443 |
| 2025-05-26 | 54,100.00 | 56,100.00 | 52,300.00 | 55,600.00 | 53,355.11 | 187,958 |
| 2025-05-23 | 52,000.00 | 52,600.00 | 50,600.00 | 51,900.00 | 49,804.50 | 127,615 |
| 2025-05-22 | 51,600.00 | 53,000.00 | 50,900.00 | 52,000.00 | 49,900.47 | 186,063 |
| 2025-05-21 | 46,400.00 | 52,000.00 | 46,200.00 | 51,200.00 | 49,132.77 | 531,829 |
| 2025-05-20 | 43,000.00 | 46,500.00 | 42,850.00 | 45,500.00 | 43,662.91 | 256,228 |
| 2025-05-19 | 40,800.00 | 42,050.00 | 40,100.00 | 41,800.00 | 40,112.30 | 67,794 |
| 2025-05-16 | 41,300.00 | 41,700.00 | 40,200.00 | 41,000.00 | 39,344.60 | 124,173 |
| 2025-05-15 | 42,800.00 | 42,850.00 | 41,350.00 | 41,400.00 | 39,728.45 | 115,782 |
| 2025-05-14 | 42,350.00 | 42,850.00 | 41,400.00 | 42,750.00 | 41,023.94 | 63,908 |
| 2025-05-13 | 41,750.00 | 43,200.00 | 41,750.00 | 42,100.00 | 40,400.18 | 63,074 |
| 2025-05-12 | 44,650.00 | 44,650.00 | 41,450.00 | 41,900.00 | 40,208.26 | 154,653 |
| 2025-05-09 | 44,500.00 | 45,000.00 | 43,050.00 | 44,300.00 | 42,511.36 | 157,212 |
| 2025-05-08 | 41,150.00 | 43,400.00 | 40,950.00 | 43,000.00 | 41,263.85 | 147,657 |
| 2025-05-07 | 41,200.00 | 41,450.00 | 40,150.00 | 40,400.00 | 38,768.82 | 47,068 |
| 2025-05-02 | 40,100.00 | 41,100.00 | 39,900.00 | 40,750.00 | 39,104.69 | 41,094 |
| 2025-04-30 | 40,750.00 | 40,750.00 | 39,550.00 | 40,050.00 | 38,432.95 | 32,027 |
| 2025-04-29 | 40,400.00 | 41,050.00 | 40,000.00 | 40,650.00 | 39,008.73 | 45,033 |
| 2025-04-28 | 39,950.00 | 40,400.00 | 39,250.00 | 40,200.00 | 38,576.90 | 53,038 |
| 2025-04-25 | 41,150.00 | 41,300.00 | 39,800.00 | 39,900.00 | 38,289.01 | 40,238 |
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.