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%WTI100.74▲ 1.28%
← 115160.KQ stock page

Humax Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-133,155.003,185.003,070.003,095.0030,950.0044,964
2023-10-123,185.003,255.003,165.003,190.0031,900.0044,838
2023-10-113,085.003,215.003,085.003,170.0031,700.0070,212
2023-10-103,300.003,305.003,085.003,085.0030,850.00147,267
2023-10-063,205.003,880.003,205.003,365.0033,650.001,127,587
2023-10-053,175.003,265.003,090.003,100.0031,000.0021,786
2023-10-043,160.003,180.003,100.003,170.0031,700.0020,868
2023-09-273,000.003,180.003,000.003,180.0031,800.0019,979
2023-09-263,075.003,160.003,055.003,055.0030,550.0022,721
2023-09-253,155.003,205.003,045.003,090.0030,900.0038,083
2023-09-223,200.003,220.003,125.003,195.0031,950.0024,411
2023-09-213,275.003,305.003,205.003,220.0032,200.0036,507
2023-09-203,290.003,340.003,290.003,310.0033,100.0013,903
2023-09-193,355.003,370.003,295.003,310.0033,100.0032,167
2023-09-183,385.003,425.003,325.003,335.0033,350.0027,836
2023-09-153,370.003,470.003,365.003,395.0033,950.0023,322
2023-09-143,340.003,400.003,340.003,365.0033,650.0032,347
2023-09-133,490.003,510.003,365.003,365.0033,650.0073,459
2023-09-123,610.003,655.003,465.003,480.0034,800.00136,963
2023-09-113,440.004,060.003,350.003,540.0035,400.001,889,276
2023-09-083,380.003,490.003,370.003,395.0033,950.0011,305
2023-09-073,460.003,495.003,405.003,405.0034,050.0013,809
2023-09-063,480.003,635.003,460.003,500.0035,000.0031,941
2023-09-053,465.003,480.003,435.003,480.0034,800.0014,396
2023-09-043,500.003,535.003,450.003,480.0034,800.0011,552
2023-09-013,545.003,545.003,480.003,520.0035,200.0012,145
2023-08-313,565.003,600.003,500.003,505.0035,050.0020,906
2023-08-303,510.003,580.003,505.003,525.0035,250.0012,625
2023-08-293,485.003,570.003,455.003,550.0035,500.0033,462
2023-08-283,410.003,455.003,360.003,445.0034,450.0012,018
2023-08-253,360.003,440.003,360.003,400.0034,000.0011,368
2023-08-243,420.003,450.003,400.003,430.0034,300.0011,181
2023-08-233,325.003,465.003,300.003,420.0034,200.0026,631
2023-08-223,380.003,410.003,310.003,335.0033,350.0014,891
2023-08-213,400.003,430.003,370.003,375.0033,750.009,278
2023-08-183,300.003,410.003,290.003,390.0033,900.0016,212
2023-08-173,390.003,445.003,270.003,365.0033,650.0032,798
2023-08-163,360.003,465.003,355.003,390.0033,900.0021,172
2023-08-143,470.003,485.003,355.003,420.0034,200.0015,148
2023-08-113,405.003,475.003,350.003,420.0034,200.0013,767
2023-08-103,420.003,470.003,380.003,420.0034,200.0012,664
2023-08-093,310.003,475.003,310.003,450.0034,500.0015,980
2023-08-083,395.003,430.003,315.003,325.0033,250.0022,235
2023-08-073,400.003,435.003,350.003,405.0034,050.0017,723
2023-08-043,400.003,430.003,325.003,400.0034,000.0028,614
2023-08-033,480.003,500.003,375.003,400.0034,000.0026,459
2023-08-023,500.003,570.003,460.003,505.0035,050.0021,670
2023-08-013,500.003,555.003,450.003,500.0035,000.0016,355
2023-07-313,510.003,570.003,490.003,520.0035,200.0014,735
2023-07-283,385.003,545.003,385.003,520.0035,200.0015,861
2023-07-273,320.003,530.003,320.003,430.0034,300.0032,623
2023-07-263,580.003,595.003,265.003,300.0033,000.0068,552
2023-07-253,550.003,600.003,515.003,515.0035,150.0026,211
2023-07-243,720.003,840.003,560.003,600.0036,000.0065,519
2023-07-213,800.003,860.003,740.003,740.0037,400.0023,899
2023-07-203,750.003,860.003,750.003,850.0038,500.0023,257
2023-07-193,860.003,865.003,775.003,800.0038,000.0021,939
2023-07-183,850.003,900.003,810.003,860.0038,600.0026,560
2023-07-173,725.003,855.003,695.003,855.0038,550.0024,377
2023-07-143,805.003,840.003,745.003,750.0037,500.0022,901
← NewerPage 13 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.