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%WTI103.21▲ 3.76%
← 115160.KQ stock page

Humax Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-243,635.003,675.003,545.003,580.0035,800.0052,992
2022-10-213,530.004,070.003,435.003,605.0036,050.00715,176
2022-10-203,620.003,750.003,500.003,555.0035,550.0031,938
2022-10-193,645.003,645.003,540.003,625.0036,250.0010,003
2022-10-183,625.003,660.003,555.003,645.0036,450.0015,716
2022-10-173,300.003,800.003,280.003,600.0036,000.00173,568
2022-10-143,265.003,385.003,265.003,360.0033,600.006,863
2022-10-133,420.003,420.003,200.003,240.0032,400.0012,491
2022-10-123,375.003,490.003,300.003,400.0034,000.0011,938
2022-10-113,495.003,540.003,375.003,380.0033,800.0012,144
2022-10-073,585.003,630.003,550.003,590.0035,900.009,811
2022-10-063,595.003,665.003,500.003,585.0035,850.0044,712
2022-10-053,425.004,140.003,370.003,545.0035,450.00191,575
2022-10-043,315.003,410.003,315.003,395.0033,950.006,281
2022-09-303,180.003,345.003,150.003,300.0033,000.0010,384
2022-09-293,335.003,410.003,270.003,300.0033,000.0011,592
2022-09-283,435.003,510.003,270.003,300.0033,000.0018,366
2022-09-273,450.003,600.003,370.003,485.0034,850.0024,629
2022-09-263,700.003,785.003,335.003,570.0035,700.0026,310
2022-09-233,820.003,875.003,775.003,815.0038,150.006,726
2022-09-223,815.003,890.003,730.003,890.0038,900.0014,363
2022-09-214,210.004,390.003,880.003,920.0039,200.0076,290
2022-09-204,090.004,230.004,065.004,200.0042,000.0041,838
2022-09-193,970.004,110.003,920.004,060.0040,600.0025,092
2022-09-164,060.004,070.003,960.003,995.0039,950.0013,574
2022-09-154,050.004,145.004,000.004,050.0040,500.0017,102
2022-09-143,895.004,070.003,895.004,040.0040,400.009,940
2022-09-134,050.004,100.004,045.004,075.0040,750.0012,783
2022-09-084,030.004,060.003,970.004,040.0040,400.0015,344
2022-09-074,050.004,185.003,995.004,030.0040,300.0037,202
2022-09-063,975.004,050.003,975.004,050.0040,500.0013,431
2022-09-053,950.004,100.003,920.003,990.0039,900.0017,353
2022-09-023,970.004,025.003,935.003,975.0039,750.0010,826
2022-09-014,010.004,070.003,920.003,975.0039,750.0012,180
2022-08-313,930.004,015.003,930.004,010.0040,100.0014,673
2022-08-303,880.003,990.003,870.003,990.0039,900.0015,479
2022-08-293,900.003,900.003,795.003,900.0039,000.0020,623
2022-08-264,035.004,355.003,980.004,000.0040,000.00221,181
2022-08-253,915.004,095.003,915.004,030.0040,300.0040,062
2022-08-243,780.004,005.003,780.003,945.0039,450.0038,086
2022-08-233,720.003,940.003,720.003,800.0038,000.0024,914
2022-08-223,785.003,850.003,700.003,810.0038,100.0015,571
2022-08-193,840.003,840.003,740.003,785.0037,850.0010,430
2022-08-183,855.003,855.003,760.003,825.0038,250.006,773
2022-08-173,870.003,935.003,810.003,855.0038,550.0010,652
2022-08-163,790.003,890.003,790.003,855.0038,550.0011,767
2022-08-123,800.003,815.003,760.003,815.0038,150.007,559
2022-08-113,740.003,805.003,740.003,780.0037,800.009,051
2022-08-103,695.003,750.003,690.003,725.0037,250.006,042
2022-08-093,755.003,755.003,680.003,725.0037,250.0011,178
2022-08-083,720.003,760.003,680.003,720.0037,200.0014,658
2022-08-053,850.004,100.003,750.003,750.0037,500.0067,004
2022-08-043,800.003,870.003,790.003,850.0038,500.0012,291
2022-08-033,700.003,880.003,680.003,810.0038,100.0021,450
2022-08-023,730.003,745.003,680.003,705.0037,050.007,544
2022-08-013,735.003,780.003,705.003,730.0037,300.008,449
2022-07-293,725.003,880.003,720.003,735.0037,350.0018,525
2022-07-283,800.003,800.003,680.003,720.0037,200.0016,261
2022-07-273,620.003,795.003,605.003,725.0037,250.0037,832
2022-07-263,565.004,030.003,555.003,665.0036,650.00173,382
← NewerPage 17 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.