See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%
← 205470.KQ stock page

Humasis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,015.002,075.001,992.002,050.002,050.0022,319
2026-07-211,960.002,075.001,958.002,015.002,015.0030,973
2026-07-202,175.002,175.001,996.002,015.002,015.0062,859
2026-07-162,250.002,250.002,130.002,195.002,195.0017,843
2026-07-152,135.002,225.002,135.002,195.002,195.0027,157
2026-07-142,130.002,250.002,100.002,130.002,130.0066,624
2026-07-132,300.002,365.002,140.002,145.002,145.0069,790
2026-07-102,200.002,370.002,200.002,315.002,315.0035,818
2026-07-092,155.002,380.002,155.002,250.002,250.0037,644
2026-07-082,325.002,350.002,215.002,250.002,250.0041,240
2026-07-072,330.002,415.002,270.002,325.002,325.0037,064
2026-07-062,305.002,380.002,280.002,365.002,365.0029,073
2026-07-032,290.002,400.002,215.002,305.002,305.0038,333
2026-07-022,355.002,370.002,260.002,300.002,300.0020,185
2026-07-012,385.002,390.002,250.002,370.002,370.0025,742
2026-06-302,255.002,430.002,255.002,305.002,305.0033,947
2026-06-292,085.002,430.002,085.002,345.002,345.00124,582
2026-06-262,145.002,160.002,010.002,100.002,100.00211,405
2026-06-252,200.002,350.002,155.002,165.002,165.00132,253
2026-06-242,300.002,380.002,250.002,250.002,250.00111,397
2026-06-232,350.002,470.002,300.002,335.002,335.00145,056
2026-06-222,640.002,660.002,380.002,415.002,415.00107,502
2026-06-192,785.002,810.002,555.002,660.002,660.00156,707
2026-06-182,740.002,800.002,700.002,780.002,780.0076,398
2026-06-172,755.002,830.002,735.002,800.002,800.0053,807
2026-06-162,755.002,830.002,705.002,775.002,775.0048,543
2026-06-152,660.003,365.002,660.002,785.002,785.00118,996
2026-06-122,650.002,805.002,650.002,685.002,685.0060,668
2026-06-112,605.002,725.002,585.002,650.002,650.0079,637
2026-06-102,770.002,850.002,600.002,675.002,675.0093,331
2026-06-092,570.002,880.002,570.002,825.002,825.00138,549
2026-06-082,950.003,000.002,705.002,705.002,705.00187,226
2026-06-053,050.003,220.003,015.003,045.003,045.00100,976
2026-06-043,225.003,265.003,110.003,120.003,120.00103,173
2026-06-023,305.003,375.003,175.003,230.003,230.00187,967
2026-06-013,500.003,560.003,375.003,455.003,455.00232,018
2026-05-293,795.003,800.003,505.003,560.003,560.00189,347
2026-05-283,935.004,070.003,605.003,800.003,800.00178,406
2026-05-274,100.004,200.003,900.003,935.003,935.00230,641
2026-05-264,205.004,290.004,150.004,200.004,200.00137,727
2026-05-224,210.004,320.004,165.004,205.004,205.00143,634
2026-05-214,035.004,310.004,035.004,265.004,265.00268,964
2026-05-204,155.004,470.004,050.004,145.004,145.00541,688
2026-05-194,020.004,280.004,020.004,155.004,155.00170,706
2026-05-183,910.004,370.003,900.004,215.004,215.00342,860
2026-05-154,140.004,200.003,960.003,990.003,990.00243,927
2026-05-144,050.004,405.004,050.004,255.004,255.00401,559
2026-05-134,050.004,205.003,950.004,135.004,135.00374,599
2026-05-124,025.004,295.003,725.003,915.003,915.00902,662
2026-05-114,400.004,400.003,575.003,920.003,920.001,186,481
2026-04-13815.00859.00798.00801.004,005.00361,835
2026-04-10818.00845.00801.00815.004,075.00244,234
2026-04-09825.00839.00800.00814.004,070.00144,261
2026-04-08758.00831.00758.00822.004,110.00350,874
2026-04-07754.00780.00750.00758.003,790.0093,224
2026-04-06752.00770.00740.00760.003,800.0072,526
2026-04-03727.00767.00725.00759.003,795.00133,600
2026-04-02740.00758.00720.00727.003,635.00146,705
2026-04-01745.00758.00735.00741.003,705.0095,981
2026-03-31744.00771.00735.00735.003,675.00130,450
← NewerPage 2 of 4 · 228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2840.0000 KRW
2021-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.