Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 4,575.00 | 4,650.00 | 4,510.00 | 4,540.00 | 45,400.00 | 33,508 |
| 2022-04-27 | 4,455.00 | 4,830.00 | 4,420.00 | 4,520.00 | 45,200.00 | 139,324 |
| 2022-04-26 | 4,485.00 | 4,580.00 | 4,485.00 | 4,560.00 | 45,600.00 | 9,713 |
| 2022-04-25 | 4,565.00 | 4,620.00 | 4,470.00 | 4,470.00 | 44,700.00 | 26,990 |
| 2022-04-22 | 4,705.00 | 4,705.00 | 4,620.00 | 4,635.00 | 46,350.00 | 17,234 |
| 2022-04-21 | 4,625.00 | 4,715.00 | 4,600.00 | 4,705.00 | 47,050.00 | 28,845 |
| 2022-04-20 | 4,545.00 | 4,630.00 | 4,535.00 | 4,625.00 | 46,250.00 | 15,491 |
| 2022-04-19 | 4,490.00 | 4,570.00 | 4,480.00 | 4,545.00 | 45,450.00 | 15,960 |
| 2022-04-18 | 4,505.00 | 4,555.00 | 4,460.00 | 4,530.00 | 45,300.00 | 18,600 |
| 2022-04-15 | 4,600.00 | 4,600.00 | 4,505.00 | 4,505.00 | 45,050.00 | 32,579 |
| 2022-04-14 | 4,580.00 | 4,775.00 | 4,545.00 | 4,600.00 | 46,000.00 | 86,828 |
| 2022-04-13 | 4,730.00 | 5,150.00 | 4,430.00 | 4,620.00 | 46,200.00 | 844,717 |
| 2022-04-12 | 4,615.00 | 4,690.00 | 4,545.00 | 4,660.00 | 46,600.00 | 13,990 |
| 2022-04-11 | 4,765.00 | 4,795.00 | 4,650.00 | 4,690.00 | 46,900.00 | 17,001 |
| 2022-04-08 | 4,815.00 | 4,930.00 | 4,735.00 | 4,765.00 | 47,650.00 | 39,588 |
| 2022-04-07 | 4,715.00 | 4,855.00 | 4,715.00 | 4,765.00 | 47,650.00 | 35,243 |
| 2022-04-06 | 4,650.00 | 4,980.00 | 4,615.00 | 4,790.00 | 47,900.00 | 145,107 |
| 2022-04-05 | 4,680.00 | 4,755.00 | 4,650.00 | 4,690.00 | 46,900.00 | 22,880 |
| 2022-04-04 | 4,610.00 | 4,700.00 | 4,605.00 | 4,680.00 | 46,800.00 | 22,059 |
| 2022-04-01 | 4,625.00 | 4,630.00 | 4,570.00 | 4,605.00 | 46,050.00 | 21,864 |
| 2022-03-31 | 4,620.00 | 4,705.00 | 4,570.00 | 4,660.00 | 46,600.00 | 26,776 |
| 2022-03-30 | 4,650.00 | 4,650.00 | 4,570.00 | 4,645.00 | 46,450.00 | 34,852 |
| 2022-03-29 | 4,565.00 | 5,100.00 | 4,500.00 | 4,610.00 | 46,100.00 | 439,146 |
| 2022-03-28 | 4,455.00 | 4,675.00 | 4,425.00 | 4,530.00 | 45,300.00 | 29,436 |
| 2022-03-25 | 4,465.00 | 4,545.00 | 4,420.00 | 4,495.00 | 44,950.00 | 9,669 |
| 2022-03-24 | 4,490.00 | 4,540.00 | 4,405.00 | 4,465.00 | 44,650.00 | 11,862 |
| 2022-03-23 | 4,500.00 | 4,565.00 | 4,440.00 | 4,500.00 | 45,000.00 | 17,964 |
| 2022-03-22 | 4,430.00 | 4,540.00 | 4,375.00 | 4,510.00 | 45,100.00 | 16,037 |
| 2022-03-21 | 4,435.00 | 4,555.00 | 4,370.00 | 4,390.00 | 43,900.00 | 19,129 |
| 2022-03-18 | 4,315.00 | 4,520.00 | 4,305.00 | 4,435.00 | 44,350.00 | 36,207 |
| 2022-03-17 | 4,305.00 | 4,355.00 | 4,260.00 | 4,340.00 | 43,400.00 | 18,833 |
| 2022-03-16 | 4,390.00 | 4,390.00 | 4,230.00 | 4,265.00 | 42,650.00 | 17,826 |
| 2022-03-15 | 4,195.00 | 4,465.00 | 4,155.00 | 4,290.00 | 42,900.00 | 63,540 |
| 2022-03-14 | 4,170.00 | 5,090.00 | 4,040.00 | 4,200.00 | 42,000.00 | 261,783 |
| 2022-03-11 | 4,135.00 | 4,185.00 | 4,125.00 | 4,170.00 | 41,700.00 | 5,831 |
| 2022-03-10 | 4,115.00 | 4,200.00 | 4,100.00 | 4,135.00 | 41,350.00 | 4,524 |
| 2022-03-08 | 4,050.00 | 4,185.00 | 4,045.00 | 4,070.00 | 40,700.00 | 7,622 |
| 2022-03-07 | 4,210.00 | 4,210.00 | 4,065.00 | 4,120.00 | 41,200.00 | 7,764 |
| 2022-03-04 | 4,285.00 | 4,285.00 | 4,190.00 | 4,205.00 | 42,050.00 | 4,857 |
| 2022-03-03 | 4,365.00 | 4,365.00 | 4,230.00 | 4,280.00 | 42,800.00 | 5,528 |
| 2022-03-02 | 4,160.00 | 4,240.00 | 4,160.00 | 4,230.00 | 42,300.00 | 9,098 |
| 2022-02-28 | 4,180.00 | 4,200.00 | 4,115.00 | 4,170.00 | 41,700.00 | 4,167 |
| 2022-02-25 | 4,225.00 | 4,225.00 | 4,095.00 | 4,140.00 | 41,400.00 | 6,471 |
| 2022-02-24 | 4,245.00 | 4,245.00 | 4,060.00 | 4,080.00 | 40,800.00 | 13,753 |
| 2022-02-23 | 4,230.00 | 4,320.00 | 4,215.00 | 4,260.00 | 42,600.00 | 5,215 |
| 2022-02-22 | 4,190.00 | 4,315.00 | 4,190.00 | 4,220.00 | 42,200.00 | 8,431 |
| 2022-02-21 | 4,295.00 | 4,385.00 | 4,270.00 | 4,325.00 | 43,250.00 | 3,798 |
| 2022-02-18 | 4,300.00 | 4,370.00 | 4,240.00 | 4,345.00 | 43,450.00 | 6,161 |
| 2022-02-17 | 4,375.00 | 4,400.00 | 4,255.00 | 4,310.00 | 43,100.00 | 9,298 |
| 2022-02-16 | 4,135.00 | 4,375.00 | 4,135.00 | 4,375.00 | 43,750.00 | 11,884 |
| 2022-02-15 | 4,155.00 | 4,260.00 | 4,110.00 | 4,125.00 | 41,250.00 | 13,649 |
| 2022-02-14 | 4,205.00 | 4,350.00 | 4,205.00 | 4,220.00 | 42,200.00 | 11,683 |
| 2022-02-11 | 4,330.00 | 4,435.00 | 4,320.00 | 4,360.00 | 43,600.00 | 5,904 |
| 2022-02-10 | 4,520.00 | 4,545.00 | 4,415.00 | 4,430.00 | 44,300.00 | 7,503 |
| 2022-02-09 | 4,365.00 | 4,495.00 | 4,365.00 | 4,475.00 | 44,750.00 | 9,305 |
| 2022-02-08 | 4,410.00 | 4,510.00 | 4,310.00 | 4,355.00 | 43,550.00 | 11,799 |
| 2022-02-07 | 4,410.00 | 4,415.00 | 4,330.00 | 4,400.00 | 44,000.00 | 9,359 |
| 2022-02-04 | 4,295.00 | 4,415.00 | 4,295.00 | 4,400.00 | 44,000.00 | 9,627 |
| 2022-02-03 | 4,325.00 | 4,390.00 | 4,255.00 | 4,340.00 | 43,400.00 | 13,038 |
| 2022-01-28 | 4,105.00 | 4,280.00 | 4,055.00 | 4,255.00 | 42,550.00 | 19,344 |
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.