Humedix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30,500.00 | 31,500.00 | 30,500.00 | 31,250.00 | 29,738.36 | 83,674 |
| 2024-10-25 | 31,300.00 | 31,400.00 | 30,300.00 | 30,800.00 | 29,310.13 | 110,923 |
| 2024-10-24 | 30,800.00 | 32,050.00 | 30,350.00 | 31,450.00 | 29,928.68 | 181,759 |
| 2024-10-23 | 30,700.00 | 31,150.00 | 30,150.00 | 30,850.00 | 29,357.71 | 139,027 |
| 2024-10-22 | 31,400.00 | 31,650.00 | 30,550.00 | 30,750.00 | 29,262.54 | 163,413 |
| 2024-10-21 | 32,050.00 | 32,150.00 | 31,100.00 | 31,400.00 | 29,881.10 | 159,647 |
| 2024-10-18 | 32,400.00 | 32,650.00 | 31,400.00 | 31,800.00 | 30,261.75 | 217,159 |
| 2024-10-17 | 33,250.00 | 33,250.00 | 32,450.00 | 32,450.00 | 30,880.31 | 169,197 |
| 2024-10-16 | 33,500.00 | 33,950.00 | 32,200.00 | 33,500.00 | 31,879.52 | 230,332 |
| 2024-10-15 | 33,100.00 | 34,550.00 | 32,700.00 | 34,000.00 | 32,355.33 | 169,732 |
| 2024-10-14 | 34,100.00 | 34,150.00 | 32,500.00 | 33,050.00 | 31,451.29 | 200,406 |
| 2024-10-11 | 32,700.00 | 34,050.00 | 32,700.00 | 34,000.00 | 32,355.33 | 150,395 |
| 2024-10-10 | 33,400.00 | 33,650.00 | 32,700.00 | 32,900.00 | 31,308.54 | 144,711 |
| 2024-10-08 | 34,100.00 | 34,650.00 | 33,150.00 | 33,400.00 | 31,784.36 | 213,470 |
| 2024-10-07 | 36,000.00 | 36,000.00 | 33,650.00 | 33,800.00 | 32,165.01 | 377,035 |
| 2024-10-04 | 33,000.00 | 35,550.00 | 32,850.00 | 35,000.00 | 33,306.96 | 546,366 |
| 2024-10-02 | 33,200.00 | 33,700.00 | 32,000.00 | 32,200.00 | 30,642.40 | 219,079 |
| 2024-09-30 | 34,200.00 | 34,700.00 | 33,000.00 | 33,300.00 | 31,689.19 | 218,138 |
| 2024-09-27 | 35,550.00 | 36,100.00 | 33,700.00 | 34,350.00 | 32,688.40 | 313,841 |
| 2024-09-26 | 36,050.00 | 36,650.00 | 35,400.00 | 35,450.00 | 33,735.19 | 199,019 |
| 2024-09-25 | 37,300.00 | 38,000.00 | 35,850.00 | 36,200.00 | 34,448.91 | 257,607 |
| 2024-09-24 | 38,200.00 | 38,900.00 | 37,350.00 | 38,050.00 | 36,209.43 | 186,528 |
| 2024-09-23 | 37,900.00 | 39,900.00 | 37,800.00 | 38,600.00 | 36,732.82 | 263,658 |
| 2024-09-20 | 36,500.00 | 37,800.00 | 35,950.00 | 37,450.00 | 35,638.45 | 189,522 |
| 2024-09-19 | 36,450.00 | 36,650.00 | 35,900.00 | 36,300.00 | 34,544.08 | 145,775 |
| 2024-09-13 | 34,300.00 | 36,450.00 | 34,150.00 | 36,150.00 | 34,401.33 | 208,620 |
| 2024-09-12 | 34,450.00 | 34,450.00 | 33,600.00 | 34,300.00 | 32,640.82 | 96,285 |
| 2024-09-11 | 33,300.00 | 36,400.00 | 33,250.00 | 34,200.00 | 32,545.66 | 442,841 |
| 2024-09-10 | 31,850.00 | 32,900.00 | 31,350.00 | 32,500.00 | 30,927.89 | 116,505 |
| 2024-09-09 | 30,750.00 | 32,050.00 | 30,600.00 | 31,800.00 | 30,261.75 | 93,005 |
| 2024-09-06 | 30,750.00 | 31,250.00 | 29,800.00 | 31,100.00 | 29,595.61 | 75,875 |
| 2024-09-05 | 31,600.00 | 32,000.00 | 30,500.00 | 30,950.00 | 29,452.87 | 105,250 |
| 2024-09-04 | 31,450.00 | 31,600.00 | 30,800.00 | 31,450.00 | 29,928.68 | 100,632 |
| 2024-09-03 | 32,700.00 | 33,100.00 | 32,100.00 | 32,150.00 | 30,594.82 | 48,678 |
| 2024-09-02 | 33,300.00 | 33,400.00 | 32,550.00 | 32,850.00 | 31,260.96 | 38,016 |
| 2024-08-30 | 33,000.00 | 33,500.00 | 32,500.00 | 33,300.00 | 31,689.19 | 85,084 |
| 2024-08-29 | 33,450.00 | 33,800.00 | 32,550.00 | 32,950.00 | 31,356.13 | 79,743 |
| 2024-08-28 | 34,100.00 | 34,850.00 | 33,050.00 | 33,500.00 | 31,879.52 | 114,847 |
| 2024-08-27 | 33,500.00 | 33,500.00 | 32,500.00 | 33,200.00 | 31,594.03 | 63,887 |
| 2024-08-26 | 35,000.00 | 35,000.00 | 33,000.00 | 33,350.00 | 31,736.78 | 148,109 |
| 2024-08-23 | 34,950.00 | 35,600.00 | 34,700.00 | 34,950.00 | 33,259.38 | 48,066 |
| 2024-08-22 | 35,950.00 | 36,400.00 | 35,000.00 | 35,400.00 | 33,687.61 | 82,425 |
| 2024-08-21 | 35,950.00 | 37,100.00 | 35,600.00 | 35,950.00 | 34,211.01 | 159,583 |
| 2024-08-20 | 36,500.00 | 36,600.00 | 35,150.00 | 35,950.00 | 34,211.01 | 134,054 |
| 2024-08-19 | 36,600.00 | 36,600.00 | 35,700.00 | 36,250.00 | 34,496.50 | 86,580 |
| 2024-08-16 | 34,950.00 | 36,850.00 | 34,800.00 | 36,600.00 | 34,829.57 | 160,831 |
| 2024-08-14 | 35,350.00 | 35,350.00 | 34,200.00 | 34,700.00 | 33,021.47 | 81,694 |
| 2024-08-13 | 36,300.00 | 36,500.00 | 34,300.00 | 35,150.00 | 33,449.71 | 215,213 |
| 2024-08-12 | 35,900.00 | 36,750.00 | 35,700.00 | 36,300.00 | 34,544.08 | 140,880 |
| 2024-08-09 | 34,700.00 | 36,300.00 | 34,400.00 | 35,450.00 | 33,735.19 | 180,235 |
| 2024-08-08 | 32,700.00 | 35,250.00 | 32,250.00 | 34,650.00 | 32,973.89 | 241,068 |
| 2024-08-07 | 30,700.00 | 33,100.00 | 30,200.00 | 33,000.00 | 31,403.71 | 118,384 |
| 2024-08-06 | 29,100.00 | 31,150.00 | 29,100.00 | 30,950.00 | 29,452.87 | 118,886 |
| 2024-08-05 | 32,300.00 | 32,950.00 | 27,750.00 | 28,250.00 | 26,883.48 | 281,786 |
| 2024-08-02 | 34,150.00 | 34,500.00 | 32,900.00 | 33,200.00 | 31,594.03 | 106,484 |
| 2024-08-01 | 34,700.00 | 35,050.00 | 34,400.00 | 34,600.00 | 32,926.31 | 30,959 |
| 2024-07-31 | 34,400.00 | 34,800.00 | 34,000.00 | 34,650.00 | 32,973.89 | 49,847 |
| 2024-07-30 | 34,450.00 | 34,750.00 | 33,950.00 | 34,550.00 | 32,878.73 | 65,243 |
| 2024-07-29 | 33,150.00 | 35,300.00 | 33,000.00 | 34,750.00 | 33,069.05 | 190,253 |
| 2024-07-26 | 33,350.00 | 33,600.00 | 32,750.00 | 33,000.00 | 31,403.71 | 55,584 |
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.