See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.44▲ 2.36%
← 205470.KQ stock page

Humasis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,640.002,720.002,570.002,585.002,585.0033,180
2026-10-202,680.002,750.002,605.002,605.002,605.0020,386
2026-10-192,670.002,690.002,550.002,675.002,675.0038,386
2026-10-162,485.002,695.002,485.002,670.002,670.0049,892
2026-10-152,605.002,715.002,505.002,515.002,515.00103,414
2026-10-142,665.002,920.002,625.002,660.002,660.00153,876
2026-10-132,810.002,815.002,640.002,660.002,660.00173,734
2026-10-122,860.003,070.002,835.002,835.002,835.00312,018
2026-10-083,060.003,060.002,755.002,860.002,860.00506,955
2026-10-072,660.003,385.002,660.003,120.003,120.002,687,355
2026-10-062,690.002,690.002,580.002,605.002,605.0028,301
2026-10-022,620.002,710.002,585.002,620.002,620.0036,451
2026-10-012,460.002,650.002,460.002,605.002,605.0068,522
2026-09-302,600.002,600.002,500.002,500.002,500.0029,385
2026-09-292,605.002,620.002,550.002,560.002,560.0021,374
2026-09-282,555.002,665.002,550.002,605.002,605.0038,191
2026-09-232,620.002,680.002,550.002,600.002,600.0037,779
2026-09-222,660.002,700.002,580.002,620.002,620.0045,558
2026-09-212,775.002,775.002,610.002,655.002,655.0042,604
2026-09-182,850.002,860.002,680.002,715.002,715.0070,522
2026-09-172,880.002,940.002,805.002,835.002,835.0028,594
2026-09-162,940.002,980.002,800.002,940.002,940.0040,951
2026-09-152,915.003,025.002,860.002,860.002,860.0032,388
2026-09-142,800.002,935.002,790.002,920.002,920.0050,460
2026-09-112,910.002,930.002,835.002,835.002,835.0028,745
2026-09-103,000.003,000.002,845.002,860.002,860.0096,509
2026-09-093,100.003,100.002,995.003,000.003,000.0028,580
2026-09-083,235.003,285.003,050.003,105.003,105.0070,211
2026-09-073,330.003,450.003,140.003,235.003,235.0073,582
2026-09-043,300.003,345.003,160.003,310.003,310.0068,234
2026-09-033,135.003,310.003,060.003,215.003,215.00108,851
2026-09-023,100.003,170.003,005.003,100.003,100.0059,414
2026-09-012,960.003,100.002,955.003,100.003,100.0076,188
2026-08-313,105.003,150.002,950.002,990.002,990.00117,752
2026-08-283,040.003,185.002,960.003,105.003,105.00249,690
2026-08-272,910.003,120.002,910.002,940.002,940.00120,946
2026-08-262,905.002,985.002,840.002,975.002,975.0095,706
2026-08-253,025.003,025.002,790.002,900.002,900.00202,247
2026-08-243,195.003,650.003,065.003,080.003,080.001,591,264
2026-08-212,900.002,945.002,765.002,905.002,905.0057,969
2026-08-202,770.002,955.002,760.002,875.002,875.0091,342
2026-08-192,730.002,800.002,665.002,790.002,790.0032,575
2026-08-182,805.002,870.002,715.002,785.002,785.0078,530
2026-08-142,730.002,895.002,725.002,855.002,855.00117,228
2026-08-132,680.002,800.002,585.002,730.002,730.00102,693
2026-08-122,635.002,780.002,580.002,685.002,685.0078,926
2026-08-112,410.002,660.002,410.002,610.002,610.00104,060
2026-08-102,300.002,510.002,265.002,455.002,455.00126,549
2026-08-072,255.002,320.002,180.002,295.002,295.0044,057
2026-08-062,230.002,350.002,220.002,255.002,255.0050,916
2026-08-052,230.002,395.002,230.002,300.002,300.0044,294
2026-08-042,070.002,250.002,070.002,215.002,215.0034,829
2026-08-032,040.002,185.002,020.002,140.002,140.0065,786
2026-07-311,914.002,105.001,911.002,035.002,035.0066,225
2026-07-301,990.002,045.001,915.001,930.001,930.0056,403
2026-07-291,955.002,095.001,898.001,910.001,910.0078,976
2026-07-282,085.002,190.001,999.002,020.002,020.0036,306
2026-07-272,150.002,190.002,085.002,085.002,085.0032,920
2026-07-242,125.002,200.002,105.002,150.002,150.0031,811
2026-07-232,060.002,120.002,020.002,115.002,115.0033,824
Page 1 of 2 · 110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2840.0000 KRW
2021-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.