Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,440.00 | 1,459.00 | 1,415.00 | 1,419.00 | 7,095.00 | 113,358 |
| 2025-04-01 | 1,401.00 | 1,457.00 | 1,401.00 | 1,441.00 | 7,205.00 | 189,658 |
| 2025-03-31 | 1,403.00 | 1,450.00 | 1,400.00 | 1,400.00 | 7,000.00 | 258,141 |
| 2025-03-28 | 1,506.00 | 1,508.00 | 1,452.00 | 1,467.00 | 7,335.00 | 201,021 |
| 2025-03-27 | 1,508.00 | 1,530.00 | 1,507.00 | 1,509.00 | 7,545.00 | 131,351 |
| 2025-03-26 | 1,512.00 | 1,542.00 | 1,512.00 | 1,534.00 | 7,670.00 | 117,469 |
| 2025-03-25 | 1,508.00 | 1,534.00 | 1,508.00 | 1,512.00 | 7,560.00 | 171,249 |
| 2025-03-24 | 1,575.00 | 1,597.00 | 1,510.00 | 1,510.00 | 7,550.00 | 351,195 |
| 2025-03-21 | 1,576.00 | 1,599.00 | 1,576.00 | 1,586.00 | 7,930.00 | 125,616 |
| 2025-03-20 | 1,613.00 | 1,623.00 | 1,585.00 | 1,593.00 | 7,965.00 | 111,842 |
| 2025-03-19 | 1,622.00 | 1,634.00 | 1,610.00 | 1,612.00 | 8,060.00 | 94,515 |
| 2025-03-18 | 1,619.00 | 1,645.00 | 1,606.00 | 1,630.00 | 8,150.00 | 203,422 |
| 2025-03-17 | 1,605.00 | 1,610.00 | 1,588.00 | 1,609.00 | 8,045.00 | 140,076 |
| 2025-03-14 | 1,574.00 | 1,603.00 | 1,573.00 | 1,600.00 | 8,000.00 | 129,907 |
| 2025-03-13 | 1,615.00 | 1,624.00 | 1,573.00 | 1,573.00 | 7,865.00 | 121,805 |
| 2025-03-12 | 1,586.00 | 1,617.00 | 1,582.00 | 1,604.00 | 8,020.00 | 99,634 |
| 2025-03-11 | 1,559.00 | 1,590.00 | 1,547.00 | 1,585.00 | 7,925.00 | 162,937 |
| 2025-03-10 | 1,570.00 | 1,605.00 | 1,570.00 | 1,591.00 | 7,955.00 | 108,205 |
| 2025-03-07 | 1,613.00 | 1,618.00 | 1,585.00 | 1,590.00 | 7,950.00 | 198,399 |
| 2025-03-06 | 1,631.00 | 1,644.00 | 1,610.00 | 1,613.00 | 8,065.00 | 118,510 |
| 2025-03-05 | 1,600.00 | 1,648.00 | 1,600.00 | 1,628.00 | 8,140.00 | 150,939 |
| 2025-03-04 | 1,659.00 | 1,666.00 | 1,583.00 | 1,600.00 | 8,000.00 | 359,509 |
| 2025-02-28 | 1,664.00 | 1,744.00 | 1,661.00 | 1,668.00 | 8,340.00 | 605,566 |
| 2025-02-27 | 1,710.00 | 1,729.00 | 1,695.00 | 1,697.00 | 8,485.00 | 244,771 |
| 2025-02-26 | 1,705.00 | 1,768.00 | 1,680.00 | 1,717.00 | 8,585.00 | 680,936 |
| 2025-02-25 | 1,716.00 | 1,731.00 | 1,672.00 | 1,703.00 | 8,515.00 | 407,676 |
| 2025-02-24 | 1,818.00 | 1,873.00 | 1,708.00 | 1,721.00 | 8,605.00 | 4,266,062 |
| 2025-02-21 | 1,650.00 | 1,661.00 | 1,650.00 | 1,653.00 | 8,265.00 | 83,711 |
| 2025-02-20 | 1,663.00 | 1,683.00 | 1,651.00 | 1,652.00 | 8,260.00 | 165,441 |
| 2025-02-19 | 1,655.00 | 1,667.00 | 1,650.00 | 1,662.00 | 8,310.00 | 143,358 |
| 2025-02-18 | 1,660.00 | 1,662.00 | 1,641.00 | 1,652.00 | 8,260.00 | 194,130 |
| 2025-02-17 | 1,658.00 | 1,673.00 | 1,656.00 | 1,662.00 | 8,310.00 | 169,037 |
| 2025-02-14 | 1,665.00 | 1,697.00 | 1,656.00 | 1,658.00 | 8,290.00 | 176,443 |
| 2025-02-13 | 1,687.00 | 1,692.00 | 1,646.00 | 1,659.00 | 8,295.00 | 376,488 |
| 2025-02-12 | 1,750.00 | 1,755.00 | 1,695.00 | 1,695.00 | 8,475.00 | 244,678 |
| 2025-02-11 | 1,696.00 | 1,788.00 | 1,696.00 | 1,747.00 | 8,735.00 | 391,569 |
| 2025-02-10 | 1,678.00 | 1,703.00 | 1,673.00 | 1,694.00 | 8,470.00 | 165,552 |
| 2025-02-07 | 1,704.00 | 1,711.00 | 1,685.00 | 1,692.00 | 8,460.00 | 150,650 |
| 2025-02-06 | 1,722.00 | 1,735.00 | 1,680.00 | 1,703.00 | 8,515.00 | 228,334 |
| 2025-02-05 | 1,742.00 | 1,748.00 | 1,720.00 | 1,726.00 | 8,630.00 | 148,043 |
| 2025-02-04 | 1,678.00 | 1,765.00 | 1,678.00 | 1,720.00 | 8,600.00 | 210,727 |
| 2025-02-03 | 1,695.00 | 1,704.00 | 1,664.00 | 1,677.00 | 8,385.00 | 188,659 |
| 2025-01-31 | 1,720.00 | 1,750.00 | 1,696.00 | 1,703.00 | 8,515.00 | 180,603 |
| 2025-01-24 | 1,731.00 | 1,777.00 | 1,713.00 | 1,740.00 | 8,700.00 | 223,248 |
| 2025-01-23 | 1,780.00 | 1,782.00 | 1,717.00 | 1,719.00 | 8,595.00 | 232,909 |
| 2025-01-22 | 1,776.00 | 1,823.00 | 1,774.00 | 1,774.00 | 8,870.00 | 229,743 |
| 2025-01-21 | 1,770.00 | 1,799.00 | 1,767.00 | 1,771.00 | 8,855.00 | 203,597 |
| 2025-01-20 | 1,814.00 | 1,818.00 | 1,770.00 | 1,770.00 | 8,850.00 | 265,118 |
| 2025-01-17 | 1,835.00 | 1,845.00 | 1,809.00 | 1,812.00 | 9,060.00 | 236,355 |
| 2025-01-16 | 1,876.00 | 1,895.00 | 1,839.00 | 1,841.00 | 9,205.00 | 429,131 |
| 2025-01-15 | 1,859.00 | 1,889.00 | 1,839.00 | 1,873.00 | 9,365.00 | 433,746 |
| 2025-01-14 | 1,881.00 | 1,921.00 | 1,833.00 | 1,859.00 | 9,295.00 | 1,009,913 |
| 2025-01-13 | 1,963.00 | 1,992.00 | 1,878.00 | 1,881.00 | 9,405.00 | 797,390 |
| 2025-01-10 | 2,000.00 | 2,055.00 | 1,960.00 | 1,963.00 | 9,815.00 | 837,858 |
| 2025-01-09 | 2,145.00 | 2,175.00 | 1,999.00 | 2,015.00 | 10,075.00 | 2,426,240 |
| 2025-01-08 | 2,060.00 | 2,145.00 | 1,997.00 | 2,040.00 | 10,200.00 | 4,428,900 |
| 2025-01-07 | 2,005.00 | 2,025.00 | 1,913.00 | 1,973.00 | 9,865.00 | 1,911,501 |
| 2025-01-06 | 1,730.00 | 2,120.00 | 1,723.00 | 1,986.00 | 9,930.00 | 8,781,634 |
| 2025-01-03 | 1,794.00 | 1,820.00 | 1,695.00 | 1,702.00 | 8,510.00 | 961,030 |
| 2025-01-02 | 1,650.00 | 1,780.00 | 1,630.00 | 1,734.00 | 8,670.00 | 727,951 |
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.