Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 36,700.00 | 36,800.00 | 35,350.00 | 35,400.00 | 33,687.61 | 94,172 |
| 2025-01-22 | 37,200.00 | 37,200.00 | 35,950.00 | 36,500.00 | 34,734.40 | 87,924 |
| 2025-01-21 | 36,700.00 | 37,700.00 | 36,550.00 | 36,850.00 | 35,067.47 | 76,044 |
| 2025-01-20 | 37,750.00 | 37,750.00 | 36,700.00 | 36,800.00 | 35,019.89 | 69,365 |
| 2025-01-17 | 38,600.00 | 38,800.00 | 37,400.00 | 37,400.00 | 35,590.87 | 81,762 |
| 2025-01-16 | 39,050.00 | 39,350.00 | 37,500.00 | 38,600.00 | 36,732.82 | 124,820 |
| 2025-01-15 | 38,700.00 | 38,700.00 | 37,450.00 | 38,500.00 | 36,637.66 | 114,347 |
| 2025-01-14 | 39,350.00 | 39,550.00 | 38,000.00 | 38,300.00 | 36,447.33 | 111,863 |
| 2025-01-13 | 38,400.00 | 40,150.00 | 38,400.00 | 39,300.00 | 37,398.96 | 83,753 |
| 2025-01-10 | 40,000.00 | 40,000.00 | 37,700.00 | 39,050.00 | 37,161.05 | 206,822 |
| 2025-01-09 | 40,100.00 | 40,300.00 | 38,700.00 | 39,900.00 | 37,969.94 | 164,164 |
| 2025-01-08 | 40,600.00 | 41,400.00 | 39,850.00 | 40,200.00 | 38,255.42 | 135,922 |
| 2025-01-07 | 41,050.00 | 42,800.00 | 40,300.00 | 40,850.00 | 38,873.98 | 93,232 |
| 2025-01-06 | 40,600.00 | 41,350.00 | 39,600.00 | 40,800.00 | 38,826.40 | 134,996 |
| 2025-01-03 | 41,900.00 | 42,400.00 | 39,050.00 | 40,300.00 | 38,350.59 | 530,626 |
| 2025-01-02 | 42,250.00 | 45,050.00 | 42,050.00 | 42,550.00 | 40,491.75 | 198,592 |
| 2024-12-30 | 42,250.00 | 43,600.00 | 42,050.00 | 42,250.00 | 40,206.26 | 105,132 |
| 2024-12-27 | 41,950.00 | 43,950.00 | 41,950.00 | 42,550.00 | 40,491.75 | 183,711 |
| 2024-12-26 | 44,300.00 | 44,300.00 | 41,850.00 | 42,600.00 | 40,539.33 | 317,264 |
| 2024-12-24 | 46,450.00 | 46,450.00 | 42,950.00 | 44,350.00 | 42,204.68 | 410,072 |
| 2024-12-23 | 42,000.00 | 46,200.00 | 42,000.00 | 45,900.00 | 43,679.70 | 427,390 |
| 2024-12-20 | 42,450.00 | 44,500.00 | 41,850.00 | 42,000.00 | 39,968.35 | 314,682 |
| 2024-12-19 | 40,600.00 | 43,950.00 | 40,100.00 | 42,850.00 | 40,777.24 | 342,324 |
| 2024-12-18 | 38,400.00 | 41,400.00 | 37,800.00 | 41,400.00 | 39,397.38 | 433,112 |
| 2024-12-17 | 37,300.00 | 40,700.00 | 37,300.00 | 38,800.00 | 36,923.15 | 564,055 |
| 2024-12-16 | 37,000.00 | 38,350.00 | 35,500.00 | 37,100.00 | 35,305.38 | 392,855 |
| 2024-12-13 | 35,750.00 | 36,100.00 | 35,200.00 | 35,400.00 | 33,687.61 | 89,344 |
| 2024-12-12 | 35,500.00 | 36,250.00 | 34,750.00 | 35,750.00 | 34,020.68 | 128,647 |
| 2024-12-11 | 33,350.00 | 35,800.00 | 33,350.00 | 35,500.00 | 33,782.78 | 180,184 |
| 2024-12-10 | 31,600.00 | 33,800.00 | 31,600.00 | 33,600.00 | 31,974.68 | 165,616 |
| 2024-12-09 | 32,500.00 | 32,550.00 | 31,300.00 | 31,750.00 | 30,214.17 | 137,165 |
| 2024-12-06 | 32,800.00 | 33,150.00 | 31,300.00 | 32,900.00 | 31,308.54 | 141,197 |
| 2024-12-05 | 32,800.00 | 34,000.00 | 32,700.00 | 32,850.00 | 31,260.96 | 158,889 |
| 2024-12-04 | 32,000.00 | 33,200.00 | 31,600.00 | 32,800.00 | 31,213.38 | 148,021 |
| 2024-12-03 | 31,700.00 | 33,050.00 | 31,700.00 | 32,750.00 | 31,165.80 | 101,987 |
| 2024-12-02 | 31,400.00 | 32,500.00 | 31,050.00 | 32,200.00 | 30,642.40 | 87,217 |
| 2024-11-29 | 31,450.00 | 31,850.00 | 30,950.00 | 31,850.00 | 30,309.33 | 75,521 |
| 2024-11-28 | 31,500.00 | 32,000.00 | 30,600.00 | 31,900.00 | 30,356.92 | 89,851 |
| 2024-11-27 | 31,800.00 | 31,800.00 | 30,600.00 | 31,700.00 | 30,166.59 | 66,218 |
| 2024-11-26 | 31,000.00 | 31,900.00 | 30,600.00 | 31,800.00 | 30,261.75 | 71,357 |
| 2024-11-25 | 31,000.00 | 31,350.00 | 30,100.00 | 31,200.00 | 29,690.78 | 70,564 |
| 2024-11-22 | 30,200.00 | 31,100.00 | 29,850.00 | 30,950.00 | 29,452.87 | 77,552 |
| 2024-11-21 | 29,600.00 | 30,750.00 | 29,550.00 | 30,200.00 | 28,739.15 | 84,110 |
| 2024-11-20 | 30,600.00 | 30,850.00 | 29,600.00 | 30,450.00 | 28,977.06 | 116,132 |
| 2024-11-19 | 28,700.00 | 30,500.00 | 28,250.00 | 30,250.00 | 28,786.73 | 173,114 |
| 2024-11-18 | 26,450.00 | 29,450.00 | 26,300.00 | 28,800.00 | 27,406.87 | 264,046 |
| 2024-11-15 | 25,500.00 | 26,800.00 | 25,400.00 | 26,450.00 | 25,170.55 | 102,161 |
| 2024-11-14 | 26,500.00 | 26,950.00 | 25,500.00 | 25,550.00 | 24,314.08 | 97,981 |
| 2024-11-13 | 26,450.00 | 27,000.00 | 25,800.00 | 26,450.00 | 25,170.55 | 107,498 |
| 2024-11-12 | 27,900.00 | 27,950.00 | 26,550.00 | 26,600.00 | 25,313.29 | 216,962 |
| 2024-11-11 | 29,700.00 | 29,700.00 | 27,850.00 | 27,950.00 | 26,597.99 | 243,216 |
| 2024-11-08 | 30,000.00 | 30,300.00 | 28,950.00 | 29,650.00 | 28,215.75 | 208,535 |
| 2024-11-07 | 31,000.00 | 31,000.00 | 29,950.00 | 29,950.00 | 28,501.24 | 106,932 |
| 2024-11-06 | 31,850.00 | 31,850.00 | 30,350.00 | 31,050.00 | 29,548.03 | 73,504 |
| 2024-11-05 | 31,900.00 | 31,950.00 | 31,150.00 | 31,600.00 | 30,071.43 | 51,124 |
| 2024-11-04 | 30,300.00 | 31,900.00 | 29,900.00 | 31,700.00 | 30,166.59 | 125,804 |
| 2024-11-01 | 30,350.00 | 30,550.00 | 30,150.00 | 30,350.00 | 28,881.89 | 44,594 |
| 2024-10-31 | 30,800.00 | 30,800.00 | 29,950.00 | 30,600.00 | 29,119.80 | 53,822 |
| 2024-10-30 | 30,800.00 | 31,750.00 | 30,750.00 | 30,850.00 | 29,357.71 | 60,290 |
| 2024-10-29 | 31,100.00 | 31,450.00 | 30,800.00 | 31,100.00 | 29,595.61 | 48,184 |
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.