Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 40,300.00 | 41,300.00 | 40,000.00 | 40,950.00 | 39,296.62 | 58,803 |
| 2025-04-23 | 39,950.00 | 40,250.00 | 39,400.00 | 39,700.00 | 38,097.09 | 27,427 |
| 2025-04-22 | 39,300.00 | 40,050.00 | 39,150.00 | 39,700.00 | 38,097.09 | 30,082 |
| 2025-04-21 | 40,000.00 | 40,000.00 | 38,900.00 | 39,750.00 | 38,145.07 | 40,203 |
| 2025-04-18 | 39,750.00 | 40,500.00 | 39,250.00 | 39,600.00 | 38,001.12 | 40,531 |
| 2025-04-17 | 38,800.00 | 39,950.00 | 38,350.00 | 39,700.00 | 38,097.09 | 65,687 |
| 2025-04-16 | 38,600.00 | 39,550.00 | 38,450.00 | 38,900.00 | 37,329.39 | 57,994 |
| 2025-04-15 | 39,700.00 | 39,800.00 | 38,450.00 | 38,550.00 | 36,993.52 | 36,164 |
| 2025-04-14 | 38,450.00 | 39,550.00 | 38,200.00 | 39,250.00 | 37,665.26 | 45,681 |
| 2025-04-11 | 35,800.00 | 38,500.00 | 35,450.00 | 38,100.00 | 36,561.69 | 75,398 |
| 2025-04-10 | 35,700.00 | 36,500.00 | 35,300.00 | 36,100.00 | 34,642.44 | 87,568 |
| 2025-04-09 | 34,700.00 | 35,150.00 | 33,050.00 | 33,750.00 | 32,387.32 | 186,984 |
| 2025-04-08 | 37,100.00 | 37,350.00 | 34,450.00 | 35,100.00 | 33,682.81 | 131,061 |
| 2025-04-07 | 36,500.00 | 37,250.00 | 35,050.00 | 36,350.00 | 34,882.34 | 98,521 |
| 2025-04-04 | 38,500.00 | 38,750.00 | 37,500.00 | 38,200.00 | 36,657.65 | 123,871 |
| 2025-04-03 | 38,150.00 | 39,250.00 | 38,050.00 | 39,000.00 | 37,425.35 | 56,288 |
| 2025-04-02 | 40,350.00 | 40,700.00 | 39,350.00 | 39,550.00 | 37,953.14 | 57,065 |
| 2025-04-01 | 39,300.00 | 40,750.00 | 39,050.00 | 40,000.00 | 38,384.97 | 72,847 |
| 2025-03-31 | 37,950.00 | 40,100.00 | 37,700.00 | 38,900.00 | 37,329.39 | 99,114 |
| 2025-03-28 | 39,600.00 | 39,750.00 | 38,050.00 | 38,900.00 | 37,329.39 | 145,342 |
| 2025-03-27 | 40,750.00 | 41,100.00 | 39,600.00 | 39,600.00 | 37,684.45 | 102,408 |
| 2025-03-26 | 40,850.00 | 40,950.00 | 39,900.00 | 40,750.00 | 38,778.82 | 62,062 |
| 2025-03-25 | 40,900.00 | 41,875.00 | 40,550.00 | 40,850.00 | 38,873.98 | 84,529 |
| 2025-03-24 | 42,200.00 | 42,200.00 | 40,700.00 | 40,850.00 | 38,873.98 | 72,210 |
| 2025-03-21 | 41,600.00 | 42,000.00 | 40,200.00 | 42,000.00 | 39,968.35 | 108,123 |
| 2025-03-20 | 41,350.00 | 42,250.00 | 41,000.00 | 41,500.00 | 39,492.54 | 112,041 |
| 2025-03-19 | 42,400.00 | 42,750.00 | 40,950.00 | 41,350.00 | 39,349.80 | 152,671 |
| 2025-03-18 | 41,000.00 | 42,650.00 | 40,250.00 | 42,400.00 | 40,349.00 | 221,337 |
| 2025-03-17 | 39,750.00 | 40,850.00 | 38,650.00 | 40,700.00 | 38,731.24 | 208,274 |
| 2025-03-14 | 39,100.00 | 39,700.00 | 38,650.00 | 39,200.00 | 37,303.80 | 81,269 |
| 2025-03-13 | 40,350.00 | 40,500.00 | 38,150.00 | 39,150.00 | 37,256.22 | 181,946 |
| 2025-03-12 | 38,600.00 | 40,450.00 | 38,400.00 | 40,350.00 | 38,398.17 | 220,733 |
| 2025-03-11 | 37,600.00 | 38,900.00 | 36,950.00 | 38,300.00 | 36,447.33 | 167,528 |
| 2025-03-10 | 37,200.00 | 39,000.00 | 36,350.00 | 38,600.00 | 36,732.82 | 127,363 |
| 2025-03-07 | 38,000.00 | 38,650.00 | 37,250.00 | 37,500.00 | 35,686.03 | 82,700 |
| 2025-03-06 | 38,500.00 | 39,500.00 | 38,200.00 | 38,350.00 | 36,494.91 | 68,515 |
| 2025-03-05 | 39,300.00 | 40,950.00 | 38,100.00 | 38,350.00 | 36,494.91 | 145,637 |
| 2025-03-04 | 37,350.00 | 39,500.00 | 36,300.00 | 39,150.00 | 37,256.22 | 135,092 |
| 2025-02-28 | 37,900.00 | 38,250.00 | 37,500.00 | 37,650.00 | 35,828.77 | 81,223 |
| 2025-02-27 | 38,900.00 | 39,300.00 | 38,200.00 | 38,700.00 | 36,827.98 | 96,875 |
| 2025-02-26 | 37,700.00 | 39,550.00 | 37,700.00 | 38,950.00 | 37,065.89 | 118,614 |
| 2025-02-25 | 38,200.00 | 39,500.00 | 37,700.00 | 38,300.00 | 36,447.33 | 115,962 |
| 2025-02-24 | 38,750.00 | 39,000.00 | 37,950.00 | 38,200.00 | 36,352.17 | 96,256 |
| 2025-02-21 | 36,750.00 | 39,600.00 | 36,550.00 | 39,250.00 | 37,351.38 | 223,271 |
| 2025-02-20 | 38,000.00 | 38,000.00 | 36,250.00 | 36,450.00 | 34,686.82 | 146,463 |
| 2025-02-19 | 38,400.00 | 38,450.00 | 36,750.00 | 37,850.00 | 36,019.10 | 145,561 |
| 2025-02-18 | 38,800.00 | 39,300.00 | 37,800.00 | 38,400.00 | 36,542.49 | 164,118 |
| 2025-02-17 | 36,200.00 | 38,300.00 | 35,900.00 | 38,000.00 | 36,161.84 | 260,213 |
| 2025-02-14 | 34,700.00 | 36,600.00 | 34,200.00 | 35,950.00 | 34,211.01 | 158,789 |
| 2025-02-13 | 34,600.00 | 34,900.00 | 33,900.00 | 34,600.00 | 32,926.31 | 73,498 |
| 2025-02-12 | 35,600.00 | 35,600.00 | 34,600.00 | 34,650.00 | 32,973.89 | 64,452 |
| 2025-02-11 | 36,700.00 | 37,400.00 | 35,050.00 | 35,350.00 | 33,640.03 | 187,225 |
| 2025-02-10 | 36,000.00 | 37,150.00 | 35,350.00 | 36,250.00 | 34,496.50 | 78,964 |
| 2025-02-07 | 36,200.00 | 36,600.00 | 35,650.00 | 36,000.00 | 34,258.59 | 58,807 |
| 2025-02-06 | 36,850.00 | 38,300.00 | 36,100.00 | 36,150.00 | 34,401.33 | 122,458 |
| 2025-02-05 | 36,100.00 | 37,250.00 | 35,450.00 | 36,550.00 | 34,781.98 | 142,787 |
| 2025-02-04 | 34,550.00 | 36,350.00 | 34,000.00 | 36,200.00 | 34,448.91 | 184,694 |
| 2025-02-03 | 33,500.00 | 34,450.00 | 32,850.00 | 34,250.00 | 32,593.24 | 133,997 |
| 2025-01-31 | 34,500.00 | 34,650.00 | 33,500.00 | 33,600.00 | 31,974.68 | 86,947 |
| 2025-01-24 | 35,600.00 | 35,950.00 | 34,200.00 | 34,200.00 | 32,545.66 | 113,029 |
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.