Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3,565.00 | 4,030.00 | 3,555.00 | 3,665.00 | 36,650.00 | 173,382 |
| 2022-07-25 | 3,580.00 | 3,690.00 | 3,555.00 | 3,605.00 | 36,050.00 | 10,162 |
| 2022-07-22 | 3,605.00 | 3,685.00 | 3,605.00 | 3,630.00 | 36,300.00 | 11,812 |
| 2022-07-21 | 3,600.00 | 3,690.00 | 3,540.00 | 3,630.00 | 36,300.00 | 14,567 |
| 2022-07-20 | 3,610.00 | 3,655.00 | 3,560.00 | 3,585.00 | 35,850.00 | 19,458 |
| 2022-07-19 | 3,450.00 | 3,585.00 | 3,450.00 | 3,565.00 | 35,650.00 | 16,684 |
| 2022-07-18 | 3,430.00 | 3,565.00 | 3,400.00 | 3,500.00 | 35,000.00 | 30,479 |
| 2022-07-15 | 3,415.00 | 3,480.00 | 3,230.00 | 3,425.00 | 34,250.00 | 33,373 |
| 2022-07-14 | 3,425.00 | 3,475.00 | 3,375.00 | 3,425.00 | 34,250.00 | 22,699 |
| 2022-07-13 | 3,540.00 | 3,620.00 | 3,445.00 | 3,445.00 | 34,450.00 | 40,638 |
| 2022-07-12 | 3,695.00 | 3,730.00 | 3,455.00 | 3,525.00 | 35,250.00 | 67,557 |
| 2022-07-11 | 3,330.00 | 4,165.00 | 3,290.00 | 3,755.00 | 37,550.00 | 668,632 |
| 2022-07-08 | 3,385.00 | 3,385.00 | 3,280.00 | 3,330.00 | 33,300.00 | 11,250 |
| 2022-07-07 | 3,240.00 | 3,315.00 | 3,240.00 | 3,300.00 | 33,000.00 | 8,905 |
| 2022-07-06 | 3,210.00 | 3,270.00 | 3,190.00 | 3,270.00 | 32,700.00 | 10,984 |
| 2022-07-05 | 3,075.00 | 3,380.00 | 3,075.00 | 3,240.00 | 32,400.00 | 36,528 |
| 2022-07-04 | 3,150.00 | 3,300.00 | 2,950.00 | 3,065.00 | 30,650.00 | 19,883 |
| 2022-07-01 | 3,220.00 | 3,260.00 | 3,055.00 | 3,070.00 | 30,700.00 | 14,282 |
| 2022-06-30 | 3,380.00 | 3,380.00 | 3,185.00 | 3,220.00 | 32,200.00 | 11,050 |
| 2022-06-29 | 3,325.00 | 3,395.00 | 3,255.00 | 3,380.00 | 33,800.00 | 7,725 |
| 2022-06-28 | 3,300.00 | 3,390.00 | 3,245.00 | 3,335.00 | 33,350.00 | 9,525 |
| 2022-06-27 | 3,255.00 | 3,335.00 | 3,225.00 | 3,315.00 | 33,150.00 | 11,261 |
| 2022-06-24 | 2,860.00 | 3,175.00 | 2,860.00 | 3,150.00 | 31,500.00 | 22,914 |
| 2022-06-23 | 3,115.00 | 3,190.00 | 2,920.00 | 2,920.00 | 29,200.00 | 31,327 |
| 2022-06-22 | 3,345.00 | 3,415.00 | 3,150.00 | 3,165.00 | 31,650.00 | 22,560 |
| 2022-06-21 | 3,205.00 | 3,565.00 | 3,205.00 | 3,340.00 | 33,400.00 | 53,710 |
| 2022-06-20 | 3,450.00 | 3,500.00 | 3,215.00 | 3,235.00 | 32,350.00 | 29,397 |
| 2022-06-17 | 3,460.00 | 3,525.00 | 3,380.00 | 3,475.00 | 34,750.00 | 19,075 |
| 2022-06-16 | 3,625.00 | 3,780.00 | 3,580.00 | 3,585.00 | 35,850.00 | 18,601 |
| 2022-06-15 | 3,800.00 | 3,890.00 | 3,520.00 | 3,585.00 | 35,850.00 | 49,434 |
| 2022-06-14 | 3,795.00 | 3,940.00 | 3,785.00 | 3,880.00 | 38,800.00 | 20,017 |
| 2022-06-13 | 4,200.00 | 4,200.00 | 3,950.00 | 3,985.00 | 39,850.00 | 28,098 |
| 2022-06-10 | 4,300.00 | 4,325.00 | 4,250.00 | 4,250.00 | 42,500.00 | 6,661 |
| 2022-06-09 | 4,250.00 | 4,315.00 | 4,225.00 | 4,310.00 | 43,100.00 | 7,840 |
| 2022-06-08 | 4,310.00 | 4,365.00 | 4,290.00 | 4,290.00 | 42,900.00 | 8,911 |
| 2022-06-07 | 4,400.00 | 4,440.00 | 4,300.00 | 4,310.00 | 43,100.00 | 15,039 |
| 2022-06-03 | 4,405.00 | 4,465.00 | 4,375.00 | 4,445.00 | 44,450.00 | 7,822 |
| 2022-06-02 | 4,370.00 | 4,580.00 | 4,345.00 | 4,370.00 | 43,700.00 | 31,089 |
| 2022-05-31 | 4,310.00 | 4,375.00 | 4,310.00 | 4,375.00 | 43,750.00 | 5,363 |
| 2022-05-30 | 4,305.00 | 4,380.00 | 4,295.00 | 4,340.00 | 43,400.00 | 13,575 |
| 2022-05-27 | 4,320.00 | 4,365.00 | 4,250.00 | 4,295.00 | 42,950.00 | 8,973 |
| 2022-05-26 | 4,295.00 | 4,410.00 | 4,280.00 | 4,285.00 | 42,850.00 | 5,028 |
| 2022-05-25 | 4,300.00 | 4,355.00 | 4,275.00 | 4,295.00 | 42,950.00 | 12,711 |
| 2022-05-24 | 4,450.00 | 4,450.00 | 4,340.00 | 4,340.00 | 43,400.00 | 12,212 |
| 2022-05-23 | 4,480.00 | 4,490.00 | 4,370.00 | 4,390.00 | 43,900.00 | 15,255 |
| 2022-05-20 | 4,450.00 | 4,510.00 | 4,410.00 | 4,465.00 | 44,650.00 | 17,530 |
| 2022-05-19 | 4,350.00 | 4,540.00 | 4,345.00 | 4,470.00 | 44,700.00 | 23,024 |
| 2022-05-18 | 4,355.00 | 4,715.00 | 4,355.00 | 4,515.00 | 45,150.00 | 161,776 |
| 2022-05-17 | 4,325.00 | 4,390.00 | 4,315.00 | 4,370.00 | 43,700.00 | 7,743 |
| 2022-05-16 | 4,370.00 | 4,450.00 | 4,355.00 | 4,360.00 | 43,600.00 | 12,052 |
| 2022-05-13 | 4,435.00 | 4,435.00 | 4,345.00 | 4,370.00 | 43,700.00 | 9,500 |
| 2022-05-12 | 4,445.00 | 4,525.00 | 4,330.00 | 4,330.00 | 43,300.00 | 23,332 |
| 2022-05-11 | 4,450.00 | 4,525.00 | 4,380.00 | 4,520.00 | 45,200.00 | 17,681 |
| 2022-05-10 | 4,485.00 | 4,570.00 | 4,345.00 | 4,455.00 | 44,550.00 | 30,275 |
| 2022-05-09 | 4,670.00 | 4,690.00 | 4,560.00 | 4,590.00 | 45,900.00 | 29,096 |
| 2022-05-06 | 4,545.00 | 4,670.00 | 4,545.00 | 4,670.00 | 46,700.00 | 17,686 |
| 2022-05-04 | 4,695.00 | 4,695.00 | 4,600.00 | 4,640.00 | 46,400.00 | 19,029 |
| 2022-05-03 | 4,600.00 | 4,685.00 | 4,585.00 | 4,655.00 | 46,550.00 | 35,837 |
| 2022-05-02 | 4,480.00 | 4,640.00 | 4,480.00 | 4,545.00 | 45,450.00 | 15,773 |
| 2022-04-29 | 4,540.00 | 4,605.00 | 4,535.00 | 4,560.00 | 45,600.00 | 21,673 |
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.