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%WTI101.25▲ 1.79%
← 115160.KQ stock page

Humax Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-144,165.004,375.004,150.004,300.0043,000.00250,141
2023-04-134,185.004,260.004,035.004,115.0041,150.0079,760
2023-04-124,290.004,495.004,170.004,180.0041,800.00391,264
2023-04-113,940.004,200.003,940.004,165.0041,650.00220,409
2023-04-104,040.004,240.003,920.003,920.0039,200.00219,470
2023-04-074,025.004,070.003,995.004,010.0040,100.0021,436
2023-04-064,075.004,075.003,945.004,025.0040,250.0032,944
2023-04-054,060.004,120.004,005.004,075.0040,750.0034,239
2023-04-044,110.004,135.004,020.004,070.0040,700.0037,959
2023-04-034,105.004,135.003,980.004,110.0041,100.0048,966
2023-03-314,090.004,185.004,050.004,095.0040,950.0088,092
2023-03-304,100.004,160.004,005.004,080.0040,800.0052,916
2023-03-294,040.004,155.003,950.004,070.0040,700.0078,382
2023-03-283,975.004,050.003,955.004,015.0040,150.0060,760
2023-03-273,985.003,990.003,850.003,990.0039,900.0071,762
2023-03-243,920.004,095.003,900.003,950.0039,500.00194,509
2023-03-233,850.003,965.003,840.003,910.0039,100.0084,108
2023-03-223,875.003,950.003,820.003,850.0038,500.0081,088
2023-03-213,910.003,910.003,810.003,850.0038,500.0032,165
2023-03-203,770.003,930.003,710.003,880.0038,800.0055,684
2023-03-173,755.003,855.003,680.003,800.0038,000.0070,417
2023-03-163,635.003,755.003,530.003,645.0036,450.0057,451
2023-03-153,570.003,750.003,570.003,680.0036,800.0058,504
2023-03-143,670.003,720.003,520.003,520.0035,200.0068,045
2023-03-133,730.003,785.003,610.003,735.0037,350.0057,350
2023-03-103,715.003,865.003,680.003,770.0037,700.0059,117
2023-03-094,000.004,000.003,810.003,820.0038,200.0071,373
2023-03-083,990.004,050.003,925.003,945.0039,450.00113,977
2023-03-073,955.004,225.003,925.004,080.0040,800.00785,313
2023-03-063,890.004,120.003,820.003,980.0039,800.00561,864
2023-03-033,800.004,050.003,765.003,895.0038,950.00350,855
2023-03-023,775.004,085.003,715.003,815.0038,150.00639,314
2023-02-283,775.003,845.003,695.003,780.0037,800.00148,183
2023-02-273,775.003,960.003,650.003,895.0038,950.00343,216
2023-02-243,870.003,900.003,750.003,775.0037,750.00316,853
2023-02-234,535.004,550.003,895.003,945.0039,450.00850,118
2023-02-224,100.004,785.004,085.004,275.0042,750.004,348,534
2023-02-213,575.004,105.003,575.003,795.0037,950.001,745,318
2023-02-203,605.003,625.003,520.003,600.0036,000.0034,595
2023-02-173,560.003,665.003,545.003,620.0036,200.0049,879
2023-02-163,580.003,935.003,575.003,635.0036,350.00639,039
2023-02-153,635.003,665.003,460.003,480.0034,800.0033,355
2023-02-143,630.003,745.003,630.003,650.0036,500.0032,469
2023-02-133,605.003,870.003,545.003,620.0036,200.00201,612
2023-02-103,765.003,765.003,615.003,650.0036,500.0026,782
2023-02-093,765.003,795.003,725.003,765.0037,650.0036,800
2023-02-083,695.003,775.003,665.003,770.0037,700.0037,290
2023-02-073,665.003,710.003,660.003,685.0036,850.0017,438
2023-02-063,635.003,695.003,605.003,670.0036,700.0021,389
2023-02-033,640.003,685.003,615.003,640.0036,400.0022,604
2023-02-023,625.003,655.003,580.003,640.0036,400.0031,949
2023-02-013,605.003,620.003,580.003,605.0036,050.0018,284
2023-01-313,545.003,615.003,530.003,595.0035,950.0021,175
2023-01-303,520.003,595.003,510.003,560.0035,600.0024,039
2023-01-273,510.003,555.003,500.003,520.0035,200.0016,379
2023-01-263,565.003,620.003,505.003,515.0035,150.0027,676
2023-01-253,460.003,540.003,450.003,540.0035,400.0092,466
2023-01-203,400.003,455.003,355.003,450.0034,500.007,315
2023-01-193,440.003,460.003,410.003,415.0034,150.0011,544
2023-01-183,460.003,515.003,450.003,455.0034,550.0014,738
← NewerPage 15 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.