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%WTI100.09▲ 0.62%
← 115160.KQ stock page

Humax Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-133,815.003,860.003,795.003,805.0038,050.0018,742
2023-07-123,735.003,890.003,725.003,835.0038,350.0036,770
2023-07-113,700.003,785.003,700.003,735.0037,350.0016,971
2023-07-103,680.003,945.003,640.003,700.0037,000.0078,555
2023-07-073,740.003,780.003,680.003,680.0036,800.0026,739
2023-07-063,825.003,850.003,730.003,740.0037,400.0034,904
2023-07-053,960.003,960.003,840.003,860.0038,600.0034,199
2023-07-043,975.004,000.003,880.003,945.0039,450.0033,322
2023-07-033,900.003,985.003,900.003,975.0039,750.0033,791
2023-06-303,910.003,920.003,845.003,900.0039,000.0024,302
2023-06-293,895.003,940.003,800.003,880.0038,800.0040,077
2023-06-283,930.003,945.003,820.003,855.0038,550.0037,348
2023-06-273,860.003,930.003,860.003,900.0039,000.0028,276
2023-06-264,000.004,030.003,895.003,905.0039,050.0051,859
2023-06-234,030.004,100.003,985.004,010.0040,100.0061,740
2023-06-224,175.004,230.004,030.004,030.0040,300.00111,744
2023-06-214,265.004,315.004,100.004,220.0042,200.00514,365
2023-06-204,125.004,140.004,075.004,080.0040,800.0040,897
2023-06-194,140.004,175.004,095.004,150.0041,500.0037,340
2023-06-164,115.004,195.004,030.004,145.0041,450.00126,840
2023-06-154,060.004,155.004,060.004,150.0041,500.0080,611
2023-06-144,130.004,225.004,020.004,060.0040,600.00139,999
2023-06-134,105.004,160.004,010.004,135.0041,350.00171,698
2023-06-124,000.004,335.004,000.004,075.0040,750.001,297,474
2023-06-094,000.004,050.003,905.003,910.0039,100.00131,172
2023-06-083,940.003,940.003,835.003,895.0038,950.0038,845
2023-06-073,875.003,945.003,875.003,920.0039,200.0043,588
2023-06-053,860.003,930.003,840.003,875.0038,750.0053,269
2023-06-023,830.003,875.003,810.003,855.0038,550.0046,095
2023-06-013,970.004,180.003,820.003,830.0038,300.00580,575
2023-05-313,795.003,835.003,770.003,820.0038,200.0059,074
2023-05-303,770.003,840.003,720.003,795.0037,950.0061,227
2023-05-263,705.003,865.003,705.003,735.0037,350.00108,115
2023-05-253,750.003,815.003,720.003,730.0037,300.0060,817
2023-05-243,775.003,915.003,750.003,770.0037,700.00117,953
2023-05-234,000.004,385.003,810.003,825.0038,250.002,089,092
2023-05-223,680.003,715.003,640.003,680.0036,800.0029,007
2023-05-193,665.003,725.003,650.003,675.0036,750.0021,160
2023-05-183,600.003,680.003,600.003,680.0036,800.0025,197
2023-05-173,535.003,645.003,505.003,600.0036,000.0025,902
2023-05-163,585.003,635.003,560.003,560.0035,600.0019,257
2023-05-153,570.003,600.003,475.003,600.0036,000.0038,091
2023-05-123,600.003,640.003,575.003,585.0035,850.0021,884
2023-05-113,605.003,670.003,595.003,600.0036,000.0029,370
2023-05-103,655.003,730.003,590.003,600.0036,000.0058,352
2023-05-093,680.003,720.003,590.003,695.0036,950.0055,267
2023-05-083,670.003,745.003,650.003,685.0036,850.0031,749
2023-05-043,755.003,830.003,635.003,665.0036,650.0094,037
2023-05-033,690.003,820.003,670.003,770.0037,700.0088,814
2023-05-023,650.003,760.003,650.003,720.0037,200.0097,131
2023-04-284,000.004,035.003,700.003,715.0037,150.00290,887
2023-04-273,580.004,470.003,580.004,095.0040,950.002,031,718
2023-04-263,690.003,860.003,565.003,605.0036,050.00115,761
2023-04-253,800.003,825.003,680.003,720.0037,200.0044,946
2023-04-243,905.003,950.003,795.003,820.0038,200.0038,590
2023-04-214,000.004,045.003,880.003,910.0039,100.0056,663
2023-04-204,290.004,330.004,025.004,045.0040,450.0093,660
2023-04-194,090.004,295.004,055.004,240.0042,400.0079,225
2023-04-184,220.004,220.004,080.004,105.0041,050.0054,331
2023-04-174,230.004,280.004,125.004,220.0042,200.0084,566
← NewerPage 14 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.