Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 750.00 | 769.00 | 735.00 | 751.00 | 3,755.00 | 91,705 |
| 2026-03-27 | 743.00 | 762.00 | 733.00 | 762.00 | 3,810.00 | 95,909 |
| 2026-03-26 | 778.00 | 778.00 | 745.00 | 747.00 | 3,735.00 | 120,425 |
| 2026-03-25 | 763.00 | 781.00 | 755.00 | 770.00 | 3,850.00 | 133,760 |
| 2026-03-24 | 750.00 | 780.00 | 749.00 | 764.00 | 3,820.00 | 139,786 |
| 2026-03-23 | 772.00 | 781.00 | 742.00 | 757.00 | 3,785.00 | 201,276 |
| 2026-03-20 | 775.00 | 867.00 | 768.00 | 772.00 | 3,860.00 | 1,237,726 |
| 2026-03-19 | 797.00 | 914.00 | 757.00 | 761.00 | 3,805.00 | 1,013,210 |
| 2026-03-18 | 761.00 | 808.00 | 746.00 | 795.00 | 3,975.00 | 435,841 |
| 2026-03-17 | 715.00 | 899.00 | 715.00 | 761.00 | 3,805.00 | 1,781,607 |
| 2026-03-16 | 732.00 | 740.00 | 708.00 | 712.00 | 3,560.00 | 127,461 |
| 2026-03-13 | 719.00 | 734.00 | 712.00 | 734.00 | 3,670.00 | 71,953 |
| 2026-03-12 | 726.00 | 738.00 | 714.00 | 734.00 | 3,670.00 | 93,346 |
| 2026-03-11 | 702.00 | 735.00 | 702.00 | 726.00 | 3,630.00 | 129,076 |
| 2026-03-10 | 724.00 | 749.00 | 708.00 | 712.00 | 3,560.00 | 151,506 |
| 2026-03-09 | 723.00 | 766.00 | 688.00 | 706.00 | 3,530.00 | 222,282 |
| 2026-03-06 | 748.00 | 775.00 | 726.00 | 753.00 | 3,765.00 | 181,163 |
| 2026-03-05 | 691.00 | 755.00 | 684.00 | 755.00 | 3,775.00 | 420,362 |
| 2026-03-04 | 712.00 | 749.00 | 663.00 | 682.00 | 3,410.00 | 502,627 |
| 2026-03-03 | 781.00 | 787.00 | 765.00 | 765.00 | 3,825.00 | 241,285 |
| 2026-02-27 | 819.00 | 820.00 | 784.00 | 793.00 | 3,965.00 | 260,129 |
| 2026-02-26 | 855.00 | 868.00 | 815.00 | 819.00 | 4,095.00 | 376,691 |
| 2026-02-25 | 894.00 | 970.00 | 847.00 | 847.00 | 4,235.00 | 1,682,839 |
| 2026-02-24 | 821.00 | 900.00 | 776.00 | 836.00 | 4,180.00 | 768,639 |
| 2026-02-23 | 842.00 | 859.00 | 817.00 | 819.00 | 4,095.00 | 509,220 |
| 2026-02-20 | 910.00 | 916.00 | 840.00 | 842.00 | 4,210.00 | 770,920 |
| 2026-02-19 | 928.00 | 942.00 | 890.00 | 916.00 | 4,580.00 | 416,463 |
| 2026-02-13 | 977.00 | 977.00 | 923.00 | 924.00 | 4,620.00 | 454,437 |
| 2026-02-12 | 1,003.00 | 1,004.00 | 979.00 | 980.00 | 4,900.00 | 213,820 |
| 2026-02-11 | 1,019.00 | 1,026.00 | 994.00 | 1,002.00 | 5,010.00 | 249,829 |
| 2026-02-10 | 1,009.00 | 1,029.00 | 1,005.00 | 1,017.00 | 5,085.00 | 223,322 |
| 2026-02-09 | 998.00 | 1,023.00 | 996.00 | 1,009.00 | 5,045.00 | 216,167 |
| 2026-02-06 | 990.00 | 1,007.00 | 945.00 | 986.00 | 4,930.00 | 221,450 |
| 2026-02-05 | 1,002.00 | 1,031.00 | 989.00 | 990.00 | 4,950.00 | 254,356 |
| 2026-02-04 | 1,001.00 | 1,016.00 | 989.00 | 998.00 | 4,990.00 | 162,013 |
| 2026-02-03 | 1,002.00 | 1,035.00 | 974.00 | 1,001.00 | 5,005.00 | 249,944 |
| 2026-02-02 | 1,003.00 | 1,065.00 | 999.00 | 1,002.00 | 5,010.00 | 353,505 |
| 2026-01-30 | 1,036.00 | 1,042.00 | 1,000.00 | 1,000.00 | 5,000.00 | 200,573 |
| 2026-01-29 | 1,029.00 | 1,042.00 | 991.00 | 1,036.00 | 5,180.00 | 228,152 |
| 2026-01-28 | 1,015.00 | 1,060.00 | 1,008.00 | 1,029.00 | 5,145.00 | 389,707 |
| 2026-01-27 | 999.00 | 1,018.00 | 988.00 | 1,007.00 | 5,035.00 | 205,124 |
| 2026-01-26 | 972.00 | 1,009.00 | 970.00 | 999.00 | 4,995.00 | 230,803 |
| 2026-01-23 | 952.00 | 969.00 | 923.00 | 969.00 | 4,845.00 | 377,574 |
| 2026-01-22 | 965.00 | 980.00 | 950.00 | 952.00 | 4,760.00 | 183,990 |
| 2026-01-21 | 1,008.00 | 1,008.00 | 955.00 | 961.00 | 4,805.00 | 294,868 |
| 2026-01-20 | 985.00 | 1,036.00 | 977.00 | 1,008.00 | 5,040.00 | 422,153 |
| 2026-01-19 | 987.00 | 998.00 | 971.00 | 977.00 | 4,885.00 | 139,601 |
| 2026-01-16 | 982.00 | 999.00 | 974.00 | 981.00 | 4,905.00 | 118,514 |
| 2026-01-15 | 995.00 | 995.00 | 970.00 | 982.00 | 4,910.00 | 88,111 |
| 2026-01-14 | 975.00 | 998.00 | 968.00 | 989.00 | 4,945.00 | 113,775 |
| 2026-01-13 | 989.00 | 996.00 | 967.00 | 975.00 | 4,875.00 | 105,658 |
| 2026-01-12 | 984.00 | 998.00 | 960.00 | 989.00 | 4,945.00 | 130,624 |
| 2026-01-09 | 955.00 | 996.00 | 955.00 | 987.00 | 4,935.00 | 146,256 |
| 2026-01-08 | 992.00 | 993.00 | 948.00 | 961.00 | 4,805.00 | 279,541 |
| 2026-01-07 | 999.00 | 1,003.00 | 985.00 | 993.00 | 4,965.00 | 229,791 |
| 2026-01-06 | 1,022.00 | 1,022.00 | 996.00 | 1,003.00 | 5,015.00 | 262,546 |
| 2026-01-05 | 1,034.00 | 1,049.00 | 1,011.00 | 1,019.00 | 5,095.00 | 115,848 |
| 2026-01-02 | 1,006.00 | 1,050.00 | 1,006.00 | 1,039.00 | 5,195.00 | 83,646 |
| 2025-12-30 | 1,033.00 | 1,033.00 | 1,007.00 | 1,014.00 | 5,070.00 | 67,284 |
| 2025-12-29 | 1,006.00 | 1,034.00 | 1,005.00 | 1,033.00 | 5,165.00 | 103,705 |
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.