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%WTI103.27▲ 3.82%
← 115160.KQ stock page

Humax Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-173,455.003,510.003,435.003,460.0034,600.0015,828
2023-01-163,465.003,510.003,450.003,480.0034,800.0015,016
2023-01-133,490.003,535.003,480.003,495.0034,950.0011,801
2023-01-123,490.003,515.003,465.003,480.0034,800.0013,353
2023-01-113,510.003,525.003,450.003,490.0034,900.0020,017
2023-01-103,550.003,555.003,470.003,490.0034,900.0054,605
2023-01-093,405.003,735.003,400.003,615.0036,150.00227,180
2023-01-063,330.003,450.003,330.003,385.0033,850.0012,097
2023-01-053,385.003,405.003,330.003,380.0033,800.0012,212
2023-01-043,200.003,385.003,165.003,380.0033,800.0019,348
2023-01-033,110.003,235.003,075.003,235.0032,350.0026,368
2023-01-023,265.003,350.003,150.003,170.0031,700.0031,606
2022-12-293,390.003,430.003,300.003,300.0033,000.0024,460
2022-12-283,370.003,430.003,345.003,420.0034,200.0020,856
2022-12-273,415.003,455.003,370.003,395.0033,950.0058,995
2022-12-263,370.003,490.003,325.003,415.0034,150.0048,212
2022-12-233,340.003,540.003,270.003,340.0033,400.0070,016
2022-12-223,385.003,445.003,380.003,380.0033,800.0018,749
2022-12-213,355.003,425.003,315.003,365.0033,650.0019,053
2022-12-203,525.003,525.003,340.003,345.0033,450.0056,077
2022-12-193,490.003,680.003,455.003,525.0035,250.0058,188
2022-12-163,545.003,590.003,500.003,500.0035,000.0059,073
2022-12-153,625.003,680.003,600.003,620.0036,200.0044,411
2022-12-143,690.003,695.003,550.003,645.0036,450.0080,965
2022-12-133,735.003,790.003,675.003,675.0036,750.00112,876
2022-12-123,960.003,985.003,740.003,745.0037,450.00169,092
2022-12-094,220.004,390.003,945.003,985.0039,850.00489,210
2022-12-085,050.005,070.004,330.004,395.0043,950.001,817,848
2022-12-073,915.004,600.003,890.004,115.0041,150.001,241,791
2022-12-063,900.003,960.003,860.003,955.0039,550.0018,900
2022-12-054,000.004,015.003,910.003,960.0039,600.0024,174
2022-12-023,910.004,015.003,845.004,015.0040,150.0046,975
2022-12-013,990.004,000.003,880.003,910.0039,100.0043,649
2022-11-303,830.004,075.003,820.003,955.0039,550.00211,961
2022-11-293,795.003,860.003,755.003,835.0038,350.0027,033
2022-11-283,790.003,880.003,725.003,800.0038,000.0038,509
2022-11-253,805.003,805.003,755.003,800.0038,000.0021,304
2022-11-243,700.003,805.003,685.003,795.0037,950.0057,950
2022-11-233,615.003,935.003,605.003,685.0036,850.00300,914
2022-11-223,635.003,655.003,570.003,625.0036,250.009,399
2022-11-213,735.003,735.003,600.003,650.0036,500.0020,532
2022-11-183,730.003,795.003,705.003,735.0037,350.0022,124
2022-11-173,780.003,805.003,705.003,765.0037,650.0019,982
2022-11-163,800.003,815.003,745.003,780.0037,800.0024,158
2022-11-153,720.003,950.003,690.003,815.0038,150.0088,170
2022-11-143,740.004,100.003,715.003,765.0037,650.00251,559
2022-11-113,810.003,810.003,715.003,740.0037,400.0024,134
2022-11-103,705.003,795.003,640.003,720.0037,200.0037,244
2022-11-093,640.003,740.003,630.003,740.0037,400.0040,752
2022-11-083,605.003,800.003,600.003,650.0036,500.0050,125
2022-11-073,670.003,675.003,550.003,600.0036,000.0032,745
2022-11-043,670.003,895.003,625.003,645.0036,450.00230,423
2022-11-033,615.003,715.003,525.003,570.0035,700.0073,666
2022-11-023,585.003,650.003,530.003,600.0036,000.0013,535
2022-11-013,500.003,600.003,500.003,600.0036,000.008,452
2022-10-313,540.003,575.003,515.003,525.0035,250.006,666
2022-10-283,540.003,560.003,465.003,535.0035,350.007,112
2022-10-273,440.003,560.003,430.003,540.0035,400.0018,212
2022-10-263,550.003,550.003,405.003,425.0034,250.0015,101
2022-10-253,560.003,610.003,520.003,530.0035,300.0020,461
← NewerPage 16 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.