See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← 115160.KQ stock page

Humax Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-103,060.003,155.003,025.003,050.0030,500.0033,688
2024-01-093,030.003,090.003,030.003,050.0030,500.0017,447
2024-01-083,020.003,060.003,015.003,025.0030,250.007,957
2024-01-053,030.003,085.002,995.003,020.0030,200.0015,975
2024-01-043,100.003,110.002,995.003,020.0030,200.0019,338
2024-01-033,040.003,100.003,015.003,100.0031,000.0015,105
2024-01-022,985.003,115.002,985.003,040.0030,400.0013,901
2023-12-283,025.003,030.002,995.002,995.0029,950.0013,248
2023-12-273,015.003,050.002,985.003,025.0030,250.0020,062
2023-12-263,010.003,025.002,965.002,995.0029,950.0019,511
2023-12-223,040.003,070.002,975.003,000.0030,000.0029,845
2023-12-213,045.003,090.003,005.003,035.0030,350.0035,727
2023-12-203,110.003,290.003,070.003,090.0030,900.00262,523
2023-12-192,955.003,245.002,935.003,065.0030,650.00393,777
2023-12-182,940.002,985.002,915.002,955.0029,550.0023,662
2023-12-152,935.002,970.002,900.002,915.0029,150.0024,843
2023-12-142,970.003,005.002,905.002,940.0029,400.0048,299
2023-12-132,885.003,315.002,885.002,975.0029,750.00424,039
2023-12-122,890.002,935.002,865.002,885.0028,850.009,865
2023-12-112,940.002,940.002,880.002,905.0029,050.008,789
2023-12-082,840.002,950.002,835.002,865.0028,650.0012,152
2023-12-072,850.002,875.002,825.002,840.0028,400.005,672
2023-12-062,875.002,875.002,830.002,855.0028,550.007,669
2023-12-052,890.002,910.002,835.002,845.0028,450.009,217
2023-12-042,915.002,920.002,860.002,890.0028,900.008,923
2023-12-012,890.002,940.002,885.002,915.0029,150.006,607
2023-11-302,885.002,910.002,845.002,905.0029,050.007,462
2023-11-292,970.002,970.002,865.002,885.0028,850.0017,370
2023-11-282,955.002,975.002,930.002,965.0029,650.008,193
2023-11-272,975.002,995.002,945.002,960.0029,600.007,158
2023-11-243,000.003,030.002,960.002,990.0029,900.0011,153
2023-11-233,010.003,060.002,975.003,005.0030,050.0014,449
2023-11-223,000.003,025.002,980.003,005.0030,050.0010,302
2023-11-212,985.003,045.002,970.003,005.0030,050.0010,116
2023-11-202,970.002,985.002,945.002,960.0029,600.005,343
2023-11-173,005.003,010.002,915.002,960.0029,600.0017,007
2023-11-162,965.003,060.002,965.003,010.0030,100.0014,741
2023-11-152,905.002,990.002,895.002,980.0029,800.0016,458
2023-11-142,785.002,875.002,785.002,870.0028,700.006,473
2023-11-132,800.002,850.002,785.002,785.0027,850.0010,638
2023-11-102,885.002,885.002,800.002,810.0028,100.0014,276
2023-11-092,920.002,945.002,870.002,885.0028,850.0014,378
2023-11-082,965.002,995.002,915.002,925.0029,250.0012,279
2023-11-073,015.003,015.002,915.002,955.0029,550.0014,650
2023-11-062,970.003,020.002,900.003,015.0030,150.0022,944
2023-11-032,905.002,965.002,895.002,935.0029,350.0019,803
2023-11-022,805.002,960.002,790.002,905.0029,050.0028,270
2023-11-012,800.002,855.002,770.002,785.0027,850.0015,051
2023-10-312,850.002,850.002,765.002,765.0027,650.0015,042
2023-10-302,750.002,845.002,745.002,820.0028,200.0013,500
2023-10-272,790.002,820.002,750.002,760.0027,600.0015,668
2023-10-262,905.002,905.002,765.002,765.0027,650.0031,538
2023-10-252,870.003,020.002,845.002,930.0029,300.0073,127
2023-10-242,835.003,420.002,745.002,860.0028,600.00328,197
2023-10-232,920.002,950.002,835.002,835.0028,350.0018,599
2023-10-202,970.002,975.002,835.002,920.0029,200.0037,972
2023-10-193,040.003,040.002,980.002,980.0029,800.0025,517
2023-10-183,015.003,115.003,005.003,070.0030,700.0024,382
2023-10-173,015.003,080.003,015.003,040.0030,400.0017,086
2023-10-163,070.003,090.003,000.003,010.0030,100.0031,008
← NewerPage 12 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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