Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,606.00 | 1,630.00 | 1,572.00 | 1,572.00 | 7,860.00 | 128,655 |
| 2024-07-03 | 1,644.00 | 1,655.00 | 1,600.00 | 1,609.00 | 8,045.00 | 87,686 |
| 2024-07-02 | 1,652.00 | 1,660.00 | 1,621.00 | 1,644.00 | 8,220.00 | 68,209 |
| 2024-07-01 | 1,601.00 | 1,683.00 | 1,601.00 | 1,652.00 | 8,260.00 | 168,159 |
| 2024-06-28 | 1,626.00 | 1,637.00 | 1,609.00 | 1,609.00 | 8,045.00 | 77,987 |
| 2024-06-27 | 1,598.00 | 1,680.00 | 1,598.00 | 1,626.00 | 8,130.00 | 177,789 |
| 2024-06-26 | 1,610.00 | 1,633.00 | 1,591.00 | 1,595.00 | 7,975.00 | 124,778 |
| 2024-06-25 | 1,625.00 | 1,643.00 | 1,598.00 | 1,598.00 | 7,990.00 | 159,501 |
| 2024-06-24 | 1,711.00 | 1,733.00 | 1,625.00 | 1,627.00 | 8,135.00 | 222,513 |
| 2024-06-21 | 1,738.00 | 1,761.00 | 1,720.00 | 1,721.00 | 8,605.00 | 115,603 |
| 2024-06-20 | 1,751.00 | 1,772.00 | 1,750.00 | 1,750.00 | 8,750.00 | 84,812 |
| 2024-06-19 | 1,804.00 | 1,820.00 | 1,761.00 | 1,763.00 | 8,815.00 | 205,312 |
| 2024-06-18 | 1,830.00 | 1,849.00 | 1,805.00 | 1,823.00 | 9,115.00 | 206,316 |
| 2024-06-17 | 1,771.00 | 1,859.00 | 1,771.00 | 1,843.00 | 9,215.00 | 410,759 |
| 2024-06-14 | 1,770.00 | 1,791.00 | 1,750.00 | 1,769.00 | 8,845.00 | 187,768 |
| 2024-06-13 | 1,800.00 | 1,808.00 | 1,768.00 | 1,781.00 | 8,905.00 | 271,126 |
| 2024-06-12 | 1,720.00 | 2,070.00 | 1,710.00 | 1,799.00 | 8,995.00 | 3,752,568 |
| 2024-06-11 | 1,770.00 | 1,776.00 | 1,720.00 | 1,721.00 | 8,605.00 | 164,527 |
| 2024-06-10 | 1,790.00 | 1,799.00 | 1,770.00 | 1,770.00 | 8,850.00 | 101,260 |
| 2024-06-07 | 1,796.00 | 1,810.00 | 1,791.00 | 1,800.00 | 9,000.00 | 110,781 |
| 2024-06-05 | 1,803.00 | 1,805.00 | 1,790.00 | 1,800.00 | 9,000.00 | 96,549 |
| 2024-06-04 | 1,799.00 | 1,809.00 | 1,784.00 | 1,803.00 | 9,015.00 | 93,554 |
| 2024-06-03 | 1,799.00 | 1,814.00 | 1,793.00 | 1,798.00 | 8,990.00 | 92,552 |
| 2024-05-31 | 1,790.00 | 1,803.00 | 1,785.00 | 1,799.00 | 8,995.00 | 135,007 |
| 2024-05-30 | 1,813.00 | 1,827.00 | 1,797.00 | 1,799.00 | 8,995.00 | 266,404 |
| 2024-05-29 | 1,842.00 | 1,842.00 | 1,813.00 | 1,826.00 | 9,130.00 | 130,236 |
| 2024-05-28 | 1,832.00 | 1,842.00 | 1,820.00 | 1,833.00 | 9,165.00 | 99,694 |
| 2024-05-27 | 1,869.00 | 1,870.00 | 1,813.00 | 1,833.00 | 9,165.00 | 184,995 |
| 2024-05-24 | 1,877.00 | 1,890.00 | 1,862.00 | 1,870.00 | 9,350.00 | 169,993 |
| 2024-05-23 | 1,886.00 | 1,950.00 | 1,873.00 | 1,892.00 | 9,460.00 | 299,406 |
| 2024-05-22 | 1,863.00 | 1,916.00 | 1,846.00 | 1,902.00 | 9,510.00 | 277,277 |
| 2024-05-21 | 1,908.00 | 1,918.00 | 1,853.00 | 1,860.00 | 9,300.00 | 657,887 |
| 2024-05-20 | 2,160.00 | 2,170.00 | 1,901.00 | 1,903.00 | 9,515.00 | 2,072,868 |
| 2024-05-17 | 1,999.00 | 2,015.00 | 1,893.00 | 1,900.00 | 9,500.00 | 626,944 |
| 2024-05-16 | 1,923.00 | 2,035.00 | 1,919.00 | 2,015.00 | 10,075.00 | 407,747 |
| 2024-05-14 | 1,918.00 | 1,934.00 | 1,892.00 | 1,928.00 | 9,640.00 | 156,188 |
| 2024-05-13 | 1,937.00 | 1,948.00 | 1,899.00 | 1,926.00 | 9,630.00 | 225,732 |
| 2024-05-10 | 1,939.00 | 1,960.00 | 1,916.00 | 1,937.00 | 9,685.00 | 260,918 |
| 2024-05-09 | 1,947.00 | 1,952.00 | 1,929.00 | 1,938.00 | 9,690.00 | 131,743 |
| 2024-05-08 | 1,936.00 | 1,953.00 | 1,935.00 | 1,938.00 | 9,690.00 | 111,840 |
| 2024-05-07 | 1,938.00 | 1,946.00 | 1,923.00 | 1,936.00 | 9,680.00 | 176,045 |
| 2024-05-03 | 1,907.00 | 1,945.00 | 1,882.00 | 1,938.00 | 9,690.00 | 198,909 |
| 2024-05-02 | 1,849.00 | 1,910.00 | 1,827.00 | 1,903.00 | 9,515.00 | 148,701 |
| 2024-04-30 | 1,793.00 | 1,859.00 | 1,788.00 | 1,852.00 | 9,260.00 | 189,897 |
| 2024-04-29 | 1,765.00 | 1,797.00 | 1,762.00 | 1,794.00 | 8,970.00 | 100,262 |
| 2024-04-26 | 1,782.00 | 1,784.00 | 1,767.00 | 1,770.00 | 8,850.00 | 78,313 |
| 2024-04-25 | 1,767.00 | 1,803.00 | 1,758.00 | 1,768.00 | 8,840.00 | 87,924 |
| 2024-04-24 | 1,762.00 | 1,777.00 | 1,760.00 | 1,767.00 | 8,835.00 | 93,139 |
| 2024-04-23 | 1,765.00 | 1,784.00 | 1,759.00 | 1,762.00 | 8,810.00 | 74,542 |
| 2024-04-22 | 1,759.00 | 1,778.00 | 1,751.00 | 1,761.00 | 8,805.00 | 94,822 |
| 2024-04-19 | 1,798.00 | 1,808.00 | 1,743.00 | 1,759.00 | 8,795.00 | 172,597 |
| 2024-04-18 | 1,789.00 | 1,813.00 | 1,776.00 | 1,798.00 | 8,990.00 | 154,573 |
| 2024-04-17 | 1,773.00 | 1,824.00 | 1,760.00 | 1,790.00 | 8,950.00 | 304,239 |
| 2024-04-16 | 1,818.00 | 1,828.00 | 1,755.00 | 1,758.00 | 8,790.00 | 375,220 |
| 2024-04-15 | 1,877.00 | 1,879.00 | 1,819.00 | 1,819.00 | 9,095.00 | 251,807 |
| 2024-04-12 | 1,901.00 | 1,959.00 | 1,901.00 | 1,905.00 | 9,525.00 | 269,658 |
| 2024-04-11 | 1,892.00 | 1,922.00 | 1,881.00 | 1,905.00 | 9,525.00 | 136,972 |
| 2024-04-09 | 1,901.00 | 1,927.00 | 1,890.00 | 1,899.00 | 9,495.00 | 210,769 |
| 2024-04-08 | 1,917.00 | 1,955.00 | 1,883.00 | 1,910.00 | 9,550.00 | 342,793 |
| 2024-04-05 | 1,911.00 | 1,965.00 | 1,850.00 | 1,915.00 | 9,575.00 | 516,659 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.