Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 2,040.00 | 2,040.00 | 1,929.00 | 1,942.00 | 9,710.00 | 605,410 |
| 2024-04-03 | 2,010.00 | 2,050.00 | 1,975.00 | 2,025.00 | 10,125.00 | 524,395 |
| 2024-04-02 | 2,040.00 | 2,085.00 | 2,000.00 | 2,025.00 | 10,125.00 | 462,109 |
| 2024-04-01 | 2,110.00 | 2,120.00 | 2,005.00 | 2,060.00 | 10,300.00 | 758,552 |
| 2024-03-29 | 1,968.00 | 2,180.00 | 1,928.00 | 2,050.00 | 10,250.00 | 4,074,824 |
| 2024-03-28 | 1,937.00 | 1,944.00 | 1,867.00 | 1,927.00 | 9,635.00 | 586,703 |
| 2024-03-27 | 2,110.00 | 2,110.00 | 1,913.00 | 1,937.00 | 9,685.00 | 1,381,403 |
| 2024-03-26 | 2,030.00 | 2,045.00 | 1,980.00 | 2,010.00 | 10,050.00 | 703,830 |
| 2024-03-25 | 2,135.00 | 2,165.00 | 2,040.00 | 2,050.00 | 10,250.00 | 927,561 |
| 2024-03-22 | 2,065.00 | 2,195.00 | 2,050.00 | 2,120.00 | 10,600.00 | 2,483,236 |
| 2024-03-21 | 2,015.00 | 2,095.00 | 1,950.00 | 2,040.00 | 10,200.00 | 1,335,681 |
| 2024-03-20 | 1,978.00 | 2,195.00 | 1,953.00 | 2,060.00 | 10,300.00 | 5,788,922 |
| 2024-03-19 | 1,923.00 | 2,015.00 | 1,901.00 | 1,945.00 | 9,725.00 | 2,369,822 |
| 2024-03-18 | 1,725.00 | 1,980.00 | 1,720.00 | 1,928.00 | 9,640.00 | 3,010,152 |
| 2024-03-15 | 1,703.00 | 1,749.00 | 1,677.00 | 1,711.00 | 8,555.00 | 304,362 |
| 2024-03-14 | 1,688.00 | 1,755.00 | 1,685.00 | 1,709.00 | 8,545.00 | 253,848 |
| 2024-03-13 | 1,693.00 | 1,730.00 | 1,672.00 | 1,691.00 | 8,455.00 | 174,901 |
| 2024-03-12 | 1,738.00 | 1,756.00 | 1,688.00 | 1,694.00 | 8,470.00 | 250,683 |
| 2024-03-11 | 1,827.00 | 1,827.00 | 1,730.00 | 1,735.00 | 8,675.00 | 354,262 |
| 2024-03-08 | 1,681.00 | 1,848.00 | 1,681.00 | 1,827.00 | 9,135.00 | 949,379 |
| 2024-03-07 | 1,663.00 | 1,678.00 | 1,633.00 | 1,666.00 | 8,330.00 | 198,522 |
| 2024-03-06 | 1,679.00 | 1,686.00 | 1,656.00 | 1,663.00 | 8,315.00 | 183,116 |
| 2024-03-05 | 1,710.00 | 1,722.00 | 1,675.00 | 1,686.00 | 8,430.00 | 179,194 |
| 2024-03-04 | 1,745.00 | 1,750.00 | 1,705.00 | 1,710.00 | 8,550.00 | 205,405 |
| 2024-02-29 | 1,775.00 | 1,776.00 | 1,738.00 | 1,744.00 | 8,720.00 | 184,823 |
| 2024-02-28 | 1,727.00 | 1,791.00 | 1,727.00 | 1,768.00 | 8,840.00 | 162,457 |
| 2024-02-27 | 1,751.00 | 1,771.00 | 1,715.00 | 1,727.00 | 8,635.00 | 172,335 |
| 2024-02-26 | 1,750.00 | 1,784.00 | 1,742.00 | 1,749.00 | 8,745.00 | 93,127 |
| 2024-02-23 | 1,784.00 | 1,791.00 | 1,750.00 | 1,750.00 | 8,750.00 | 171,900 |
| 2024-02-22 | 1,830.00 | 1,830.00 | 1,770.00 | 1,784.00 | 8,920.00 | 166,962 |
| 2024-02-21 | 1,831.00 | 1,847.00 | 1,800.00 | 1,808.00 | 9,040.00 | 188,587 |
| 2024-02-20 | 1,846.00 | 1,854.00 | 1,811.00 | 1,830.00 | 9,150.00 | 190,958 |
| 2024-02-19 | 1,896.00 | 1,896.00 | 1,765.00 | 1,842.00 | 9,210.00 | 298,463 |
| 2024-02-16 | 1,846.00 | 1,874.00 | 1,835.00 | 1,863.00 | 9,315.00 | 320,210 |
| 2024-02-15 | 1,799.00 | 1,849.00 | 1,780.00 | 1,828.00 | 9,140.00 | 360,571 |
| 2024-02-14 | 1,747.00 | 1,788.00 | 1,732.00 | 1,786.00 | 8,930.00 | 206,504 |
| 2024-02-13 | 1,678.00 | 1,764.00 | 1,676.00 | 1,764.00 | 8,820.00 | 333,724 |
| 2024-02-08 | 1,664.00 | 1,677.00 | 1,660.00 | 1,669.00 | 8,345.00 | 167,053 |
| 2024-02-07 | 1,622.00 | 1,676.00 | 1,622.00 | 1,665.00 | 8,325.00 | 236,022 |
| 2024-02-06 | 1,706.00 | 1,716.00 | 1,632.00 | 1,632.00 | 8,160.00 | 452,458 |
| 2024-02-05 | 1,719.00 | 1,734.00 | 1,711.00 | 1,711.00 | 8,555.00 | 156,696 |
| 2024-02-02 | 1,726.00 | 1,750.00 | 1,712.00 | 1,719.00 | 8,595.00 | 226,119 |
| 2024-02-01 | 1,740.00 | 1,750.00 | 1,713.00 | 1,717.00 | 8,585.00 | 178,489 |
| 2024-01-31 | 1,796.00 | 1,803.00 | 1,745.00 | 1,745.00 | 8,725.00 | 263,779 |
| 2024-01-30 | 1,825.00 | 1,854.00 | 1,789.00 | 1,797.00 | 8,985.00 | 283,324 |
| 2024-01-29 | 1,779.00 | 1,909.00 | 1,779.00 | 1,822.00 | 9,110.00 | 996,238 |
| 2024-01-26 | 1,778.00 | 1,810.00 | 1,776.00 | 1,779.00 | 8,895.00 | 159,020 |
| 2024-01-25 | 1,835.00 | 1,835.00 | 1,769.00 | 1,778.00 | 8,890.00 | 237,535 |
| 2024-01-24 | 1,873.00 | 1,890.00 | 1,831.00 | 1,837.00 | 9,185.00 | 215,465 |
| 2024-01-23 | 1,870.00 | 1,890.00 | 1,835.00 | 1,871.00 | 9,355.00 | 359,760 |
| 2024-01-22 | 1,802.00 | 1,858.00 | 1,771.00 | 1,852.00 | 9,260.00 | 496,132 |
| 2024-01-19 | 1,770.00 | 1,839.00 | 1,770.00 | 1,780.00 | 8,900.00 | 351,403 |
| 2024-01-18 | 1,739.00 | 1,788.00 | 1,739.00 | 1,756.00 | 8,780.00 | 196,221 |
| 2024-01-17 | 1,829.00 | 1,830.00 | 1,744.00 | 1,749.00 | 8,745.00 | 367,491 |
| 2024-01-16 | 1,747.00 | 1,847.00 | 1,747.00 | 1,825.00 | 9,125.00 | 888,635 |
| 2024-01-15 | 1,852.00 | 1,862.00 | 1,708.00 | 1,740.00 | 8,700.00 | 896,513 |
| 2024-01-12 | 1,903.00 | 1,914.00 | 1,853.00 | 1,858.00 | 9,290.00 | 392,089 |
| 2024-01-11 | 1,915.00 | 1,920.00 | 1,900.00 | 1,906.00 | 9,530.00 | 164,633 |
| 2024-01-10 | 1,940.00 | 1,940.00 | 1,895.00 | 1,903.00 | 9,515.00 | 278,357 |
| 2024-01-09 | 1,923.00 | 1,961.00 | 1,922.00 | 1,939.00 | 9,695.00 | 260,857 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.