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%WTI102.84▲ 3.39%
← 205470.KQ stock page

Humasis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-081,950.001,950.001,920.001,922.009,610.00210,115
2024-01-051,905.001,980.001,899.001,939.009,695.00402,918
2024-01-041,953.001,954.001,891.001,897.009,485.00323,909
2024-01-031,926.001,975.001,926.001,953.009,765.00309,539
2024-01-021,889.001,958.001,887.001,950.009,750.00468,188
2023-12-281,890.001,906.001,875.001,886.009,430.00403,836
2023-12-271,940.001,968.001,878.001,886.009,430.00768,065
2023-12-262,005.002,030.001,946.001,957.009,785.00565,163
2023-12-222,035.002,040.001,999.002,000.0010,000.00404,894
2023-12-212,085.002,090.001,998.002,020.0010,100.00907,009
2023-12-202,065.002,105.002,055.002,095.0010,475.00456,069
2023-12-192,050.002,070.002,030.002,055.0010,275.00297,001
2023-12-182,060.002,080.002,040.002,045.0010,225.00303,159
2023-12-152,075.002,085.002,050.002,060.0010,300.00310,671
2023-12-142,075.002,115.002,030.002,070.0010,350.00852,363
2023-12-132,085.002,105.002,055.002,060.0010,300.00321,966
2023-12-122,105.002,115.002,070.002,100.0010,500.00294,413
2023-12-112,155.002,165.002,085.002,100.0010,500.00499,633
2023-12-082,105.002,185.002,105.002,150.0010,750.00741,365
2023-12-072,205.002,230.002,080.002,085.0010,425.001,344,508
2023-12-062,245.002,250.002,165.002,185.0010,925.001,207,994
2023-12-052,110.002,345.002,090.002,285.0011,425.005,087,628
2023-12-042,060.002,140.002,020.002,120.0010,600.00908,661
2023-12-012,035.002,110.002,005.002,060.0010,300.001,127,544
2023-11-302,065.002,090.002,025.002,025.0010,125.00660,801
2023-11-292,085.002,085.002,055.002,065.0010,325.00279,276
2023-11-282,135.002,150.002,075.002,080.0010,400.00391,465
2023-11-272,170.002,190.002,120.002,135.0010,675.00276,574
2023-11-242,145.002,270.002,145.002,175.0010,875.00937,793
2023-11-232,155.002,175.002,135.002,135.0010,675.00299,731
2023-11-222,165.002,190.002,120.002,155.0010,775.00383,556
2023-11-212,115.002,230.002,115.002,190.0010,950.00960,599
2023-11-202,065.002,120.002,050.002,110.0010,550.00247,531
2023-11-172,125.002,130.002,050.002,060.0010,300.00385,169
2023-11-162,140.002,160.002,100.002,120.0010,600.00335,398
2023-11-152,115.002,150.002,100.002,135.0010,675.00487,231
2023-11-142,060.002,095.002,035.002,075.0010,375.00339,211
2023-11-132,125.002,150.002,040.002,045.0010,225.00548,770
2023-11-102,250.002,255.002,085.002,100.0010,500.00817,637
2023-11-092,190.002,395.002,185.002,270.0011,350.002,699,600
2023-11-082,240.002,295.002,220.002,230.0011,150.00502,888
2023-11-072,380.002,380.002,215.002,240.0011,200.00960,142
2023-11-062,310.002,540.002,170.002,380.0011,900.005,872,374
2023-11-032,085.002,135.002,060.002,110.0010,550.00419,110
2023-11-022,030.002,100.002,030.002,080.0010,400.00442,314
2023-11-012,030.002,065.001,998.002,000.0010,000.00299,787
2023-10-312,095.002,125.002,005.002,010.0010,050.00478,569
2023-10-302,030.002,110.002,030.002,080.0010,400.00377,041
2023-10-272,055.002,140.002,030.002,075.0010,375.00539,483
2023-10-262,130.002,130.002,050.002,055.0010,275.00492,477
2023-10-252,150.002,275.002,085.002,205.0011,025.00688,964
2023-10-242,075.002,130.002,040.002,120.0010,600.00411,254
2023-10-232,020.002,105.002,020.002,050.0010,250.00338,069
2023-10-202,030.002,090.002,005.002,025.0010,125.00440,040
2023-10-192,140.002,150.002,060.002,070.0010,350.00392,553
2023-10-182,190.002,210.002,140.002,165.0010,825.00365,343
2023-10-172,195.002,260.002,195.002,210.0011,050.00397,752
2023-10-162,200.002,200.002,140.002,190.0010,950.00359,729
2023-10-132,315.002,320.002,205.002,220.0011,100.00551,476
2023-10-122,310.002,355.002,305.002,335.0011,675.00480,070
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2840.0000 KRW
2021-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.