Humax Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 4,290.00 | 4,350.00 | 4,055.00 | 4,130.00 | 41,300.00 | 28,613 |
| 2022-01-26 | 4,315.00 | 4,425.00 | 4,100.00 | 4,310.00 | 43,100.00 | 27,875 |
| 2022-01-25 | 4,430.00 | 4,535.00 | 4,295.00 | 4,330.00 | 43,300.00 | 36,452 |
| 2022-01-24 | 4,680.00 | 4,680.00 | 4,455.00 | 4,490.00 | 44,900.00 | 29,595 |
| 2022-01-21 | 4,795.00 | 4,850.00 | 4,630.00 | 4,710.00 | 47,100.00 | 29,968 |
| 2022-01-20 | 4,775.00 | 4,905.00 | 4,740.00 | 4,830.00 | 48,300.00 | 17,511 |
| 2022-01-19 | 4,755.00 | 4,925.00 | 4,755.00 | 4,835.00 | 48,350.00 | 19,791 |
| 2022-01-18 | 4,985.00 | 5,130.00 | 4,880.00 | 4,910.00 | 49,100.00 | 40,842 |
| 2022-01-17 | 5,040.00 | 5,090.00 | 4,950.00 | 4,980.00 | 49,800.00 | 37,672 |
| 2022-01-14 | 4,920.00 | 5,130.00 | 4,920.00 | 5,030.00 | 50,300.00 | 54,614 |
| 2022-01-13 | 5,010.00 | 5,140.00 | 4,960.00 | 4,990.00 | 49,900.00 | 53,082 |
| 2022-01-12 | 4,840.00 | 4,990.00 | 4,800.00 | 4,985.00 | 49,850.00 | 51,169 |
| 2022-01-11 | 4,840.00 | 4,940.00 | 4,730.00 | 4,795.00 | 47,950.00 | 26,338 |
| 2022-01-10 | 4,880.00 | 5,060.00 | 4,880.00 | 4,880.00 | 48,800.00 | 45,757 |
| 2022-01-07 | 4,925.00 | 5,120.00 | 4,745.00 | 4,880.00 | 48,800.00 | 71,855 |
| 2022-01-06 | 5,000.00 | 5,210.00 | 4,810.00 | 4,925.00 | 49,250.00 | 234,119 |
| 2022-01-05 | 4,960.00 | 5,690.00 | 4,915.00 | 5,130.00 | 51,300.00 | 550,765 |
| 2022-01-04 | 4,870.00 | 5,020.00 | 4,820.00 | 5,010.00 | 50,100.00 | 63,862 |
| 2022-01-03 | 4,775.00 | 4,890.00 | 4,775.00 | 4,860.00 | 48,600.00 | 17,395 |
| 2021-12-30 | 4,700.00 | 4,850.00 | 4,665.00 | 4,805.00 | 48,050.00 | 17,741 |
| 2021-12-29 | 4,655.00 | 4,705.00 | 4,610.00 | 4,685.00 | 46,850.00 | 7,157 |
| 2021-12-28 | 4,650.00 | 4,750.00 | 4,600.00 | 4,655.00 | 46,550.00 | 12,209 |
| 2021-12-27 | 4,590.00 | 4,810.00 | 4,570.00 | 4,690.00 | 46,900.00 | 22,354 |
| 2021-12-24 | 4,545.00 | 4,650.00 | 4,500.00 | 4,550.00 | 45,500.00 | 12,076 |
| 2021-12-23 | 4,525.00 | 4,620.00 | 4,525.00 | 4,545.00 | 45,450.00 | 6,886 |
| 2021-12-22 | 4,625.00 | 4,665.00 | 4,540.00 | 4,565.00 | 45,650.00 | 10,315 |
| 2021-12-21 | 4,595.00 | 4,665.00 | 4,450.00 | 4,615.00 | 46,150.00 | 16,990 |
| 2021-12-20 | 4,785.00 | 4,785.00 | 4,575.00 | 4,590.00 | 45,900.00 | 16,141 |
| 2021-12-17 | 4,705.00 | 4,785.00 | 4,700.00 | 4,730.00 | 47,300.00 | 10,928 |
| 2021-12-16 | 4,810.00 | 4,860.00 | 4,735.00 | 4,755.00 | 47,550.00 | 10,624 |
| 2021-12-15 | 4,710.00 | 4,875.00 | 4,700.00 | 4,810.00 | 48,100.00 | 19,534 |
| 2021-12-14 | 4,650.00 | 4,790.00 | 4,645.00 | 4,740.00 | 47,400.00 | 15,667 |
| 2021-12-13 | 4,670.00 | 4,850.00 | 4,670.00 | 4,705.00 | 47,050.00 | 32,148 |
| 2021-12-10 | 4,630.00 | 4,685.00 | 4,575.00 | 4,630.00 | 46,300.00 | 11,109 |
| 2021-12-09 | 4,635.00 | 4,690.00 | 4,590.00 | 4,590.00 | 45,900.00 | 11,902 |
| 2021-12-08 | 4,530.00 | 4,685.00 | 4,530.00 | 4,610.00 | 46,100.00 | 26,194 |
| 2021-12-07 | 4,430.00 | 4,495.00 | 4,405.00 | 4,490.00 | 44,900.00 | 13,270 |
| 2021-12-06 | 4,390.00 | 4,465.00 | 4,330.00 | 4,430.00 | 44,300.00 | 15,183 |
| 2021-12-03 | 4,385.00 | 4,420.00 | 4,310.00 | 4,410.00 | 44,100.00 | 12,406 |
| 2021-12-02 | 4,210.00 | 4,370.00 | 4,210.00 | 4,345.00 | 43,450.00 | 10,006 |
| 2021-12-01 | 4,210.00 | 4,380.00 | 4,105.00 | 4,325.00 | 43,250.00 | 26,550 |
| 2021-11-30 | 4,555.00 | 4,555.00 | 4,185.00 | 4,250.00 | 42,500.00 | 35,299 |
| 2021-11-29 | 4,395.00 | 4,575.00 | 4,360.00 | 4,480.00 | 44,800.00 | 28,612 |
| 2021-11-26 | 4,710.00 | 4,770.00 | 4,605.00 | 4,620.00 | 46,200.00 | 23,376 |
| 2021-11-25 | 4,880.00 | 4,880.00 | 4,760.00 | 4,770.00 | 47,700.00 | 16,784 |
| 2021-11-24 | 4,835.00 | 4,970.00 | 4,730.00 | 4,865.00 | 48,650.00 | 38,364 |
| 2021-11-23 | 4,830.00 | 4,920.00 | 4,810.00 | 4,870.00 | 48,700.00 | 26,588 |
| 2021-11-22 | 4,820.00 | 4,910.00 | 4,785.00 | 4,810.00 | 48,100.00 | 33,872 |
| 2021-11-19 | 4,750.00 | 4,790.00 | 4,710.00 | 4,765.00 | 47,650.00 | 16,031 |
| 2021-11-18 | 4,590.00 | 4,830.00 | 4,485.00 | 4,750.00 | 47,500.00 | 46,735 |
| 2021-11-17 | 4,690.00 | 4,730.00 | 4,560.00 | 4,590.00 | 45,900.00 | 20,328 |
| 2021-11-16 | 4,620.00 | 4,740.00 | 4,620.00 | 4,690.00 | 46,900.00 | 16,895 |
| 2021-11-15 | 4,635.00 | 4,720.00 | 4,590.00 | 4,685.00 | 46,850.00 | 19,202 |
| 2021-11-12 | 4,565.00 | 4,670.00 | 4,525.00 | 4,615.00 | 46,150.00 | 26,180 |
| 2021-11-11 | 4,510.00 | 4,640.00 | 4,500.00 | 4,560.00 | 45,600.00 | 17,644 |
| 2021-11-10 | 4,715.00 | 4,720.00 | 4,565.00 | 4,570.00 | 45,700.00 | 35,285 |
| 2021-11-09 | 4,790.00 | 4,810.00 | 4,695.00 | 4,730.00 | 47,300.00 | 30,010 |
| 2021-11-08 | 4,700.00 | 4,795.00 | 4,700.00 | 4,765.00 | 47,650.00 | 21,080 |
| 2021-11-05 | 4,930.00 | 4,930.00 | 4,705.00 | 4,760.00 | 47,600.00 | 42,720 |
| 2021-11-04 | 4,910.00 | 5,010.00 | 4,850.00 | 4,890.00 | 48,900.00 | 31,749 |
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.