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%WTI103.39▲ 3.94%
← 205470.KQ stock page

Humasis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-112,210.002,355.002,210.002,290.0011,450.00806,270
2023-10-102,300.002,360.002,170.002,180.0010,900.00863,049
2023-10-062,275.002,350.002,270.002,310.0011,550.00582,352
2023-10-052,335.002,460.002,290.002,300.0011,500.001,833,706
2023-10-042,410.002,465.002,290.002,300.0011,500.001,330,573
2023-09-272,150.002,620.002,150.002,435.0012,175.009,693,198
2023-09-262,115.002,315.002,105.002,170.0010,850.001,187,377
2023-09-252,175.002,195.002,100.002,110.0010,550.00401,196
2023-09-222,110.002,235.002,105.002,180.0010,900.00471,336
2023-09-212,200.002,235.002,155.002,155.0010,775.00470,315
2023-09-202,235.002,255.002,190.002,225.0011,125.00334,485
2023-09-192,295.002,305.002,225.002,230.0011,150.00384,615
2023-09-182,330.002,350.002,285.002,290.0011,450.00420,329
2023-09-152,305.002,340.002,295.002,300.0011,500.00492,058
2023-09-142,340.002,365.002,300.002,300.0011,500.00527,352
2023-09-132,365.002,405.002,320.002,325.0011,625.00502,598
2023-09-122,440.002,445.002,320.002,325.0011,625.00672,058
2023-09-112,425.002,475.002,410.002,430.0012,150.00728,020
2023-09-082,385.002,440.002,360.002,425.0012,125.00556,771
2023-09-072,390.002,450.002,385.002,395.0011,975.00578,778
2023-09-062,380.002,550.002,370.002,395.0011,975.001,461,381
2023-09-052,475.002,480.002,360.002,375.0011,875.00913,204
2023-09-042,490.002,575.002,445.002,495.0012,475.00690,267
2023-09-012,485.002,510.002,430.002,450.0012,250.00715,720
2023-08-312,595.002,640.002,495.002,515.0012,575.001,015,956
2023-08-302,625.002,685.002,580.002,595.0012,975.001,043,476
2023-08-292,530.002,670.002,530.002,610.0013,050.001,585,642
2023-08-282,525.002,575.002,480.002,525.0012,625.00656,464
2023-08-252,560.002,645.002,520.002,520.0012,600.001,298,283
2023-08-242,655.002,700.002,560.002,565.0012,825.001,409,804
2023-08-232,985.003,050.002,675.002,680.0013,400.002,991,380
2023-08-222,970.002,970.002,810.002,880.0014,400.001,748,542
2023-08-212,595.003,045.002,595.002,965.0014,825.007,177,502
2023-08-182,835.002,860.002,560.002,595.0012,975.001,839,768
2023-08-172,675.002,965.002,650.002,765.0013,825.004,579,042
2023-08-162,815.002,850.002,650.002,675.0013,375.001,962,226
2023-08-142,970.003,050.002,885.002,890.0014,450.001,867,556
2023-08-113,060.003,080.002,910.003,015.0015,075.002,264,382
2023-08-102,925.003,180.002,910.003,080.0015,400.005,635,100
2023-08-092,990.003,130.002,920.003,000.0015,000.007,891,666
2023-08-083,130.003,160.002,870.002,870.0014,350.004,198,710
2023-08-073,115.003,375.003,025.003,235.0016,175.0010,112,162
2023-08-043,355.003,470.002,935.003,115.0015,575.0016,326,953
2023-08-032,445.003,140.002,405.003,075.0015,375.0024,081,320
2023-08-022,525.002,610.002,420.002,435.0012,175.002,603,884
2023-08-012,355.002,720.002,305.002,535.0012,675.006,561,320
2023-07-312,285.002,440.002,200.002,355.0011,775.003,792,336
2023-07-282,155.002,235.002,130.002,210.0011,050.001,061,315
2023-07-271,945.002,260.001,945.002,200.0011,000.004,121,074
2023-07-262,040.002,080.001,943.001,945.009,725.001,258,528
2023-07-252,130.002,205.002,060.002,070.0010,350.001,105,990
2023-07-242,290.002,305.002,120.002,125.0010,625.001,257,609
2023-07-212,250.002,520.002,220.002,320.0011,600.005,055,532
2023-07-202,210.002,245.002,180.002,230.0011,150.00401,753
2023-07-192,170.002,245.002,115.002,210.0011,050.00620,536
2023-07-182,230.002,280.002,145.002,150.0010,750.00578,140
2023-07-172,225.002,250.002,170.002,235.0011,175.00433,691
2023-07-142,190.002,245.002,150.002,230.0011,150.00666,467
2023-07-132,130.002,270.002,130.002,175.0010,875.001,174,617
2023-07-122,145.002,155.002,035.002,125.0010,625.00744,091
← NewerPage 13 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.