Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,650.00 | 1,780.00 | 1,630.00 | 1,734.00 | 8,670.00 | 727,951 |
| 2024-12-30 | 1,593.00 | 1,667.00 | 1,570.00 | 1,637.00 | 8,185.00 | 220,898 |
| 2024-12-27 | 1,625.00 | 1,637.00 | 1,590.00 | 1,595.00 | 7,975.00 | 210,310 |
| 2024-12-26 | 1,672.00 | 1,686.00 | 1,629.00 | 1,631.00 | 8,155.00 | 172,737 |
| 2024-12-24 | 1,684.00 | 1,688.00 | 1,659.00 | 1,667.00 | 8,335.00 | 153,673 |
| 2024-12-23 | 1,640.00 | 1,704.00 | 1,640.00 | 1,684.00 | 8,420.00 | 241,370 |
| 2024-12-20 | 1,696.00 | 1,707.00 | 1,625.00 | 1,625.00 | 8,125.00 | 279,489 |
| 2024-12-19 | 1,723.00 | 1,724.00 | 1,661.00 | 1,690.00 | 8,450.00 | 219,581 |
| 2024-12-18 | 1,769.00 | 1,778.00 | 1,725.00 | 1,741.00 | 8,705.00 | 243,711 |
| 2024-12-17 | 1,820.00 | 1,827.00 | 1,762.00 | 1,762.00 | 8,810.00 | 289,125 |
| 2024-12-16 | 1,848.00 | 1,857.00 | 1,807.00 | 1,817.00 | 9,085.00 | 314,792 |
| 2024-12-13 | 1,816.00 | 1,835.00 | 1,800.00 | 1,823.00 | 9,115.00 | 278,161 |
| 2024-12-12 | 1,863.00 | 1,874.00 | 1,813.00 | 1,837.00 | 9,185.00 | 354,870 |
| 2024-12-11 | 1,836.00 | 1,875.00 | 1,815.00 | 1,851.00 | 9,255.00 | 408,087 |
| 2024-12-10 | 1,630.00 | 1,840.00 | 1,630.00 | 1,836.00 | 9,180.00 | 776,162 |
| 2024-12-09 | 1,718.00 | 1,740.00 | 1,630.00 | 1,637.00 | 8,185.00 | 506,640 |
| 2024-12-06 | 1,828.00 | 1,840.00 | 1,724.00 | 1,755.00 | 8,775.00 | 467,829 |
| 2024-12-05 | 1,890.00 | 1,910.00 | 1,808.00 | 1,827.00 | 9,135.00 | 627,966 |
| 2024-12-04 | 1,870.00 | 1,932.00 | 1,846.00 | 1,874.00 | 9,370.00 | 884,578 |
| 2024-12-03 | 1,782.00 | 2,100.00 | 1,778.00 | 1,952.00 | 9,760.00 | 3,203,472 |
| 2024-12-02 | 1,824.00 | 1,871.00 | 1,774.00 | 1,787.00 | 8,935.00 | 425,054 |
| 2024-11-29 | 1,892.00 | 1,929.00 | 1,820.00 | 1,833.00 | 9,165.00 | 646,478 |
| 2024-11-28 | 1,870.00 | 2,050.00 | 1,864.00 | 1,890.00 | 9,450.00 | 3,557,894 |
| 2024-11-27 | 1,862.00 | 1,937.00 | 1,829.00 | 1,856.00 | 9,280.00 | 1,005,023 |
| 2024-11-26 | 1,889.00 | 1,940.00 | 1,850.00 | 1,864.00 | 9,320.00 | 736,673 |
| 2024-11-25 | 1,810.00 | 1,950.00 | 1,808.00 | 1,885.00 | 9,425.00 | 1,196,182 |
| 2024-11-22 | 1,863.00 | 1,932.00 | 1,810.00 | 1,810.00 | 9,050.00 | 889,407 |
| 2024-11-21 | 1,915.00 | 1,995.00 | 1,860.00 | 1,862.00 | 9,310.00 | 1,249,664 |
| 2024-11-20 | 1,900.00 | 2,125.00 | 1,860.00 | 1,930.00 | 9,650.00 | 4,375,622 |
| 2024-11-19 | 2,040.00 | 2,065.00 | 1,900.00 | 1,920.00 | 9,600.00 | 1,882,195 |
| 2024-11-18 | 1,652.00 | 2,130.00 | 1,643.00 | 2,035.00 | 10,175.00 | 9,346,564 |
| 2024-11-15 | 1,510.00 | 1,867.00 | 1,510.00 | 1,680.00 | 8,400.00 | 5,905,814 |
| 2024-11-14 | 1,571.00 | 1,610.00 | 1,528.00 | 1,543.00 | 7,715.00 | 599,267 |
| 2024-11-13 | 1,604.00 | 1,736.00 | 1,592.00 | 1,593.00 | 7,965.00 | 1,015,956 |
| 2024-11-12 | 1,822.00 | 1,823.00 | 1,613.00 | 1,618.00 | 8,090.00 | 1,110,417 |
| 2024-11-11 | 1,795.00 | 1,832.00 | 1,735.00 | 1,809.00 | 9,045.00 | 938,033 |
| 2024-11-08 | 1,847.00 | 1,923.00 | 1,805.00 | 1,809.00 | 9,045.00 | 1,087,584 |
| 2024-11-07 | 1,949.00 | 1,949.00 | 1,823.00 | 1,850.00 | 9,250.00 | 1,010,008 |
| 2024-11-06 | 2,020.00 | 2,180.00 | 1,925.00 | 1,930.00 | 9,650.00 | 3,004,784 |
| 2024-11-05 | 2,100.00 | 2,285.00 | 2,050.00 | 2,050.00 | 10,250.00 | 7,833,426 |
| 2024-11-04 | 1,873.00 | 2,080.00 | 1,862.00 | 2,080.00 | 10,400.00 | 9,028,548 |
| 2024-11-01 | 1,965.00 | 1,996.00 | 1,818.00 | 1,829.00 | 9,145.00 | 2,438,102 |
| 2024-10-31 | 2,150.00 | 2,165.00 | 1,876.00 | 1,947.00 | 9,735.00 | 7,422,766 |
| 2024-10-30 | 1,561.00 | 2,020.00 | 1,550.00 | 2,020.00 | 10,100.00 | 13,804,006 |
| 2024-10-29 | 1,515.00 | 1,562.00 | 1,510.00 | 1,556.00 | 7,780.00 | 205,562 |
| 2024-10-28 | 1,507.00 | 1,528.00 | 1,501.00 | 1,515.00 | 7,575.00 | 155,973 |
| 2024-10-25 | 1,524.00 | 1,539.00 | 1,501.00 | 1,505.00 | 7,525.00 | 186,562 |
| 2024-10-24 | 1,529.00 | 1,563.00 | 1,522.00 | 1,522.00 | 7,610.00 | 189,375 |
| 2024-10-23 | 1,521.00 | 1,594.00 | 1,521.00 | 1,551.00 | 7,755.00 | 367,969 |
| 2024-10-22 | 1,581.00 | 1,589.00 | 1,521.00 | 1,521.00 | 7,605.00 | 326,532 |
| 2024-10-21 | 1,620.00 | 1,636.00 | 1,588.00 | 1,589.00 | 7,945.00 | 364,051 |
| 2024-10-18 | 1,550.00 | 1,683.00 | 1,547.00 | 1,620.00 | 8,100.00 | 2,473,034 |
| 2024-10-17 | 1,536.00 | 1,557.00 | 1,525.00 | 1,543.00 | 7,715.00 | 272,831 |
| 2024-10-16 | 1,511.00 | 1,635.00 | 1,505.00 | 1,536.00 | 7,680.00 | 1,368,108 |
| 2024-10-15 | 1,517.00 | 1,530.00 | 1,489.00 | 1,510.00 | 7,550.00 | 247,314 |
| 2024-10-14 | 1,503.00 | 1,522.00 | 1,495.00 | 1,516.00 | 7,580.00 | 182,785 |
| 2024-10-11 | 1,518.00 | 1,534.00 | 1,500.00 | 1,507.00 | 7,535.00 | 270,730 |
| 2024-10-10 | 1,549.00 | 1,556.00 | 1,513.00 | 1,516.00 | 7,580.00 | 240,565 |
| 2024-10-08 | 1,571.00 | 1,581.00 | 1,546.00 | 1,546.00 | 7,730.00 | 258,206 |
| 2024-10-07 | 1,582.00 | 1,658.00 | 1,575.00 | 1,576.00 | 7,880.00 | 386,479 |
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.