Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,447.00 | 1,473.00 | 1,440.00 | 1,458.00 | 7,290.00 | 231,261 |
| 2025-07-02 | 1,437.00 | 1,453.00 | 1,409.00 | 1,446.00 | 7,230.00 | 161,062 |
| 2025-07-01 | 1,432.00 | 1,442.00 | 1,421.00 | 1,437.00 | 7,185.00 | 141,885 |
| 2025-06-30 | 1,401.00 | 1,440.00 | 1,401.00 | 1,435.00 | 7,175.00 | 182,698 |
| 2025-06-27 | 1,420.00 | 1,439.00 | 1,412.00 | 1,413.00 | 7,065.00 | 184,484 |
| 2025-06-26 | 1,462.00 | 1,463.00 | 1,422.00 | 1,427.00 | 7,135.00 | 203,848 |
| 2025-06-25 | 1,480.00 | 1,493.00 | 1,459.00 | 1,462.00 | 7,310.00 | 341,846 |
| 2025-06-24 | 1,461.00 | 1,495.00 | 1,461.00 | 1,475.00 | 7,375.00 | 358,136 |
| 2025-06-23 | 1,482.00 | 1,484.00 | 1,453.00 | 1,460.00 | 7,300.00 | 342,658 |
| 2025-06-20 | 1,535.00 | 1,544.00 | 1,501.00 | 1,501.00 | 7,505.00 | 365,951 |
| 2025-06-19 | 1,549.00 | 1,597.00 | 1,530.00 | 1,532.00 | 7,660.00 | 398,426 |
| 2025-06-18 | 1,590.00 | 1,604.00 | 1,543.00 | 1,549.00 | 7,745.00 | 410,590 |
| 2025-06-17 | 1,527.00 | 1,606.00 | 1,520.00 | 1,580.00 | 7,900.00 | 1,108,713 |
| 2025-06-16 | 1,540.00 | 1,540.00 | 1,491.00 | 1,519.00 | 7,595.00 | 420,374 |
| 2025-06-13 | 1,564.00 | 1,634.00 | 1,540.00 | 1,555.00 | 7,775.00 | 1,192,919 |
| 2025-06-12 | 1,599.00 | 1,599.00 | 1,545.00 | 1,553.00 | 7,765.00 | 584,067 |
| 2025-06-11 | 1,540.00 | 1,635.00 | 1,540.00 | 1,603.00 | 8,015.00 | 1,054,828 |
| 2025-06-10 | 1,577.00 | 1,587.00 | 1,550.00 | 1,552.00 | 7,760.00 | 486,930 |
| 2025-06-09 | 1,601.00 | 1,616.00 | 1,569.00 | 1,577.00 | 7,885.00 | 486,981 |
| 2025-06-05 | 1,614.00 | 1,624.00 | 1,590.00 | 1,602.00 | 8,010.00 | 386,237 |
| 2025-06-04 | 1,682.00 | 1,686.00 | 1,602.00 | 1,614.00 | 8,070.00 | 603,757 |
| 2025-06-02 | 1,753.00 | 1,764.00 | 1,678.00 | 1,680.00 | 8,400.00 | 694,021 |
| 2025-05-30 | 1,693.00 | 1,817.00 | 1,661.00 | 1,749.00 | 8,745.00 | 3,009,414 |
| 2025-05-29 | 1,595.00 | 1,751.00 | 1,588.00 | 1,690.00 | 8,450.00 | 3,390,358 |
| 2025-05-28 | 1,675.00 | 1,675.00 | 1,601.00 | 1,607.00 | 8,035.00 | 853,340 |
| 2025-05-27 | 1,736.00 | 1,779.00 | 1,619.00 | 1,675.00 | 8,375.00 | 1,986,467 |
| 2025-05-26 | 1,759.00 | 1,871.00 | 1,687.00 | 1,730.00 | 8,650.00 | 4,715,656 |
| 2025-05-23 | 1,881.00 | 1,888.00 | 1,715.00 | 1,725.00 | 8,625.00 | 4,552,672 |
| 2025-05-22 | 1,522.00 | 1,945.00 | 1,517.00 | 1,899.00 | 9,495.00 | 19,533,875 |
| 2025-05-21 | 1,544.00 | 1,610.00 | 1,494.00 | 1,500.00 | 7,500.00 | 2,548,102 |
| 2025-05-20 | 1,484.00 | 1,492.00 | 1,421.00 | 1,470.00 | 7,350.00 | 1,244,707 |
| 2025-05-19 | 1,380.00 | 1,600.00 | 1,356.00 | 1,484.00 | 7,420.00 | 8,322,664 |
| 2025-05-16 | 1,353.00 | 1,354.00 | 1,303.00 | 1,306.00 | 6,530.00 | 167,827 |
| 2025-05-15 | 1,347.00 | 1,375.00 | 1,337.00 | 1,353.00 | 6,765.00 | 127,847 |
| 2025-05-14 | 1,343.00 | 1,359.00 | 1,330.00 | 1,347.00 | 6,735.00 | 109,210 |
| 2025-05-13 | 1,321.00 | 1,379.00 | 1,321.00 | 1,341.00 | 6,705.00 | 117,691 |
| 2025-05-12 | 1,310.00 | 1,329.00 | 1,292.00 | 1,320.00 | 6,600.00 | 94,467 |
| 2025-05-09 | 1,340.00 | 1,342.00 | 1,307.00 | 1,310.00 | 6,550.00 | 119,945 |
| 2025-05-08 | 1,315.00 | 1,363.00 | 1,315.00 | 1,339.00 | 6,695.00 | 87,796 |
| 2025-05-07 | 1,329.00 | 1,345.00 | 1,315.00 | 1,319.00 | 6,595.00 | 135,209 |
| 2025-05-02 | 1,345.00 | 1,359.00 | 1,341.00 | 1,346.00 | 6,730.00 | 66,089 |
| 2025-04-30 | 1,390.00 | 1,390.00 | 1,350.00 | 1,351.00 | 6,755.00 | 94,327 |
| 2025-04-29 | 1,370.00 | 1,390.00 | 1,364.00 | 1,383.00 | 6,915.00 | 71,828 |
| 2025-04-28 | 1,401.00 | 1,411.00 | 1,364.00 | 1,370.00 | 6,850.00 | 103,286 |
| 2025-04-25 | 1,416.00 | 1,424.00 | 1,400.00 | 1,400.00 | 7,000.00 | 91,383 |
| 2025-04-24 | 1,405.00 | 1,430.00 | 1,399.00 | 1,410.00 | 7,050.00 | 137,246 |
| 2025-04-23 | 1,388.00 | 1,405.00 | 1,388.00 | 1,400.00 | 7,000.00 | 119,156 |
| 2025-04-22 | 1,379.00 | 1,393.00 | 1,364.00 | 1,379.00 | 6,895.00 | 116,935 |
| 2025-04-21 | 1,390.00 | 1,420.00 | 1,375.00 | 1,391.00 | 6,955.00 | 84,110 |
| 2025-04-18 | 1,390.00 | 1,405.00 | 1,364.00 | 1,396.00 | 6,980.00 | 84,843 |
| 2025-04-17 | 1,368.00 | 1,398.00 | 1,368.00 | 1,394.00 | 6,970.00 | 65,732 |
| 2025-04-16 | 1,400.00 | 1,411.00 | 1,381.00 | 1,382.00 | 6,910.00 | 131,666 |
| 2025-04-15 | 1,390.00 | 1,410.00 | 1,373.00 | 1,405.00 | 7,025.00 | 137,559 |
| 2025-04-14 | 1,365.00 | 1,409.00 | 1,361.00 | 1,394.00 | 6,970.00 | 135,804 |
| 2025-04-11 | 1,355.00 | 1,366.00 | 1,325.00 | 1,363.00 | 6,815.00 | 107,656 |
| 2025-04-10 | 1,310.00 | 1,380.00 | 1,305.00 | 1,356.00 | 6,780.00 | 223,438 |
| 2025-04-09 | 1,294.00 | 1,326.00 | 1,254.00 | 1,254.00 | 6,270.00 | 253,050 |
| 2025-04-08 | 1,329.00 | 1,374.00 | 1,259.00 | 1,318.00 | 6,590.00 | 238,518 |
| 2025-04-07 | 1,384.00 | 1,388.00 | 1,314.00 | 1,320.00 | 6,600.00 | 224,215 |
| 2025-04-04 | 1,357.00 | 1,417.00 | 1,345.00 | 1,407.00 | 7,035.00 | 182,050 |
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.