Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,350.00 | 1,358.00 | 1,339.00 | 1,351.00 | 6,755.00 | 82,114 |
| 2025-09-24 | 1,371.00 | 1,371.00 | 1,339.00 | 1,349.00 | 6,745.00 | 126,914 |
| 2025-09-23 | 1,398.00 | 1,398.00 | 1,363.00 | 1,371.00 | 6,855.00 | 140,382 |
| 2025-09-22 | 1,423.00 | 1,425.00 | 1,391.00 | 1,398.00 | 6,990.00 | 146,519 |
| 2025-09-19 | 1,394.00 | 1,448.00 | 1,394.00 | 1,422.00 | 7,110.00 | 409,640 |
| 2025-09-18 | 1,387.00 | 1,399.00 | 1,381.00 | 1,393.00 | 6,965.00 | 106,524 |
| 2025-09-17 | 1,408.00 | 1,420.00 | 1,386.00 | 1,387.00 | 6,935.00 | 150,778 |
| 2025-09-16 | 1,400.00 | 1,410.00 | 1,372.00 | 1,408.00 | 7,040.00 | 196,964 |
| 2025-09-15 | 1,371.00 | 1,403.00 | 1,360.00 | 1,400.00 | 7,000.00 | 233,144 |
| 2025-09-12 | 1,355.00 | 1,373.00 | 1,347.00 | 1,367.00 | 6,835.00 | 192,309 |
| 2025-09-11 | 1,350.00 | 1,362.00 | 1,342.00 | 1,346.00 | 6,730.00 | 75,006 |
| 2025-09-10 | 1,343.00 | 1,356.00 | 1,335.00 | 1,355.00 | 6,775.00 | 99,821 |
| 2025-09-09 | 1,338.00 | 1,345.00 | 1,333.00 | 1,338.00 | 6,690.00 | 74,718 |
| 2025-09-08 | 1,335.00 | 1,346.00 | 1,333.00 | 1,338.00 | 6,690.00 | 83,307 |
| 2025-09-05 | 1,350.00 | 1,360.00 | 1,331.00 | 1,331.00 | 6,655.00 | 118,195 |
| 2025-09-04 | 1,327.00 | 1,345.00 | 1,323.00 | 1,331.00 | 6,655.00 | 70,068 |
| 2025-09-03 | 1,317.00 | 1,328.00 | 1,312.00 | 1,327.00 | 6,635.00 | 58,191 |
| 2025-09-02 | 1,296.00 | 1,322.00 | 1,296.00 | 1,318.00 | 6,590.00 | 90,449 |
| 2025-09-01 | 1,322.00 | 1,322.00 | 1,295.00 | 1,302.00 | 6,510.00 | 116,209 |
| 2025-08-29 | 1,332.00 | 1,342.00 | 1,318.00 | 1,318.00 | 6,590.00 | 120,861 |
| 2025-08-28 | 1,335.00 | 1,347.00 | 1,332.00 | 1,339.00 | 6,695.00 | 60,274 |
| 2025-08-27 | 1,354.00 | 1,358.00 | 1,335.00 | 1,339.00 | 6,695.00 | 107,225 |
| 2025-08-26 | 1,361.00 | 1,365.00 | 1,354.00 | 1,354.00 | 6,770.00 | 67,559 |
| 2025-08-25 | 1,369.00 | 1,377.00 | 1,360.00 | 1,361.00 | 6,805.00 | 101,788 |
| 2025-08-22 | 1,365.00 | 1,379.00 | 1,364.00 | 1,364.00 | 6,820.00 | 75,710 |
| 2025-08-21 | 1,369.00 | 1,395.00 | 1,369.00 | 1,370.00 | 6,850.00 | 106,798 |
| 2025-08-20 | 1,390.00 | 1,398.00 | 1,364.00 | 1,379.00 | 6,895.00 | 184,374 |
| 2025-08-19 | 1,418.00 | 1,418.00 | 1,394.00 | 1,398.00 | 6,990.00 | 122,339 |
| 2025-08-18 | 1,445.00 | 1,471.00 | 1,415.00 | 1,418.00 | 7,090.00 | 224,341 |
| 2025-08-14 | 1,476.00 | 1,480.00 | 1,440.00 | 1,443.00 | 7,215.00 | 198,143 |
| 2025-08-13 | 1,425.00 | 1,516.00 | 1,425.00 | 1,469.00 | 7,345.00 | 1,024,197 |
| 2025-08-12 | 1,416.00 | 1,461.00 | 1,412.00 | 1,422.00 | 7,110.00 | 252,610 |
| 2025-08-11 | 1,437.00 | 1,437.00 | 1,405.00 | 1,412.00 | 7,060.00 | 158,922 |
| 2025-08-08 | 1,398.00 | 1,448.00 | 1,394.00 | 1,437.00 | 7,185.00 | 324,434 |
| 2025-08-07 | 1,413.00 | 1,417.00 | 1,398.00 | 1,398.00 | 6,990.00 | 119,455 |
| 2025-08-06 | 1,388.00 | 1,424.00 | 1,388.00 | 1,412.00 | 7,060.00 | 184,210 |
| 2025-08-05 | 1,381.00 | 1,403.00 | 1,381.00 | 1,391.00 | 6,955.00 | 103,976 |
| 2025-08-04 | 1,410.00 | 1,424.00 | 1,385.00 | 1,385.00 | 6,925.00 | 259,381 |
| 2025-08-01 | 1,410.00 | 1,460.00 | 1,399.00 | 1,410.00 | 7,050.00 | 540,429 |
| 2025-07-31 | 1,420.00 | 1,425.00 | 1,407.00 | 1,410.00 | 7,050.00 | 75,623 |
| 2025-07-30 | 1,409.00 | 1,439.00 | 1,404.00 | 1,420.00 | 7,100.00 | 131,236 |
| 2025-07-29 | 1,418.00 | 1,421.00 | 1,398.00 | 1,417.00 | 7,085.00 | 134,100 |
| 2025-07-28 | 1,405.00 | 1,485.00 | 1,393.00 | 1,418.00 | 7,090.00 | 462,808 |
| 2025-07-25 | 1,387.00 | 1,410.00 | 1,387.00 | 1,401.00 | 7,005.00 | 74,263 |
| 2025-07-24 | 1,410.00 | 1,424.00 | 1,394.00 | 1,399.00 | 6,995.00 | 93,729 |
| 2025-07-23 | 1,401.00 | 1,415.00 | 1,384.00 | 1,410.00 | 7,050.00 | 101,397 |
| 2025-07-22 | 1,411.00 | 1,423.00 | 1,398.00 | 1,403.00 | 7,015.00 | 151,574 |
| 2025-07-21 | 1,447.00 | 1,453.00 | 1,419.00 | 1,419.00 | 7,095.00 | 190,454 |
| 2025-07-18 | 1,461.00 | 1,461.00 | 1,435.00 | 1,447.00 | 7,235.00 | 161,996 |
| 2025-07-17 | 1,431.00 | 1,479.00 | 1,422.00 | 1,454.00 | 7,270.00 | 218,865 |
| 2025-07-16 | 1,441.00 | 1,449.00 | 1,424.00 | 1,432.00 | 7,160.00 | 81,563 |
| 2025-07-15 | 1,442.00 | 1,452.00 | 1,441.00 | 1,446.00 | 7,230.00 | 86,449 |
| 2025-07-14 | 1,452.00 | 1,462.00 | 1,440.00 | 1,442.00 | 7,210.00 | 98,233 |
| 2025-07-11 | 1,441.00 | 1,463.00 | 1,440.00 | 1,451.00 | 7,255.00 | 128,059 |
| 2025-07-10 | 1,447.00 | 1,449.00 | 1,433.00 | 1,441.00 | 7,205.00 | 77,374 |
| 2025-07-09 | 1,435.00 | 1,444.00 | 1,426.00 | 1,440.00 | 7,200.00 | 86,171 |
| 2025-07-08 | 1,441.00 | 1,457.00 | 1,432.00 | 1,432.00 | 7,160.00 | 115,511 |
| 2025-07-07 | 1,432.00 | 1,458.00 | 1,432.00 | 1,446.00 | 7,230.00 | 104,611 |
| 2025-07-04 | 1,472.00 | 1,479.00 | 1,440.00 | 1,445.00 | 7,225.00 | 136,624 |
| 2025-07-03 | 1,447.00 | 1,473.00 | 1,440.00 | 1,458.00 | 7,290.00 | 231,261 |
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.