Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 2,125.00 | 2,165.00 | 2,125.00 | 2,145.00 | 10,725.00 | 558,751 |
| 2023-07-10 | 2,205.00 | 2,230.00 | 2,120.00 | 2,130.00 | 10,650.00 | 904,345 |
| 2023-07-07 | 2,310.00 | 2,330.00 | 2,215.00 | 2,230.00 | 11,150.00 | 694,268 |
| 2023-07-06 | 2,415.00 | 2,415.00 | 2,310.00 | 2,330.00 | 11,650.00 | 792,149 |
| 2023-07-05 | 2,485.00 | 2,535.00 | 2,425.00 | 2,430.00 | 12,150.00 | 950,486 |
| 2023-07-04 | 2,570.00 | 2,630.00 | 2,520.00 | 2,525.00 | 12,625.00 | 1,532,282 |
| 2023-07-03 | 2,585.00 | 2,615.00 | 2,535.00 | 2,535.00 | 12,675.00 | 1,307,068 |
| 2023-06-30 | 2,690.00 | 2,695.00 | 2,525.00 | 2,575.00 | 12,875.00 | 3,392,368 |
| 2023-06-29 | 2,315.00 | 2,875.00 | 2,255.00 | 2,785.00 | 13,925.00 | 10,286,476 |
| 2023-06-28 | 2,370.00 | 2,410.00 | 2,305.00 | 2,315.00 | 11,575.00 | 430,655 |
| 2023-06-27 | 2,420.00 | 2,455.00 | 2,340.00 | 2,350.00 | 11,750.00 | 543,069 |
| 2023-06-26 | 2,430.00 | 2,445.00 | 2,330.00 | 2,420.00 | 12,100.00 | 474,661 |
| 2023-06-23 | 2,515.00 | 2,540.00 | 2,420.00 | 2,420.00 | 12,100.00 | 596,570 |
| 2023-06-22 | 2,470.00 | 2,545.00 | 2,470.00 | 2,490.00 | 12,450.00 | 596,541 |
| 2023-06-21 | 2,455.00 | 2,585.00 | 2,455.00 | 2,480.00 | 12,400.00 | 979,997 |
| 2023-06-20 | 2,455.00 | 2,535.00 | 2,435.00 | 2,460.00 | 12,300.00 | 736,440 |
| 2023-06-19 | 2,560.00 | 2,560.00 | 2,440.00 | 2,450.00 | 12,250.00 | 545,368 |
| 2023-06-16 | 2,510.00 | 2,565.00 | 2,510.00 | 2,535.00 | 12,675.00 | 555,278 |
| 2023-06-15 | 2,535.00 | 2,565.00 | 2,455.00 | 2,480.00 | 12,400.00 | 940,805 |
| 2023-06-14 | 2,640.00 | 2,665.00 | 2,550.00 | 2,565.00 | 12,825.00 | 646,210 |
| 2023-06-13 | 2,645.00 | 2,695.00 | 2,620.00 | 2,635.00 | 13,175.00 | 650,539 |
| 2023-06-12 | 2,695.00 | 2,710.00 | 2,630.00 | 2,635.00 | 13,175.00 | 763,759 |
| 2023-06-09 | 2,725.00 | 2,770.00 | 2,660.00 | 2,680.00 | 13,400.00 | 728,796 |
| 2023-06-08 | 2,800.00 | 2,800.00 | 2,690.00 | 2,700.00 | 13,500.00 | 627,362 |
| 2023-06-07 | 2,845.00 | 2,930.00 | 2,780.00 | 2,780.00 | 13,900.00 | 973,812 |
| 2023-06-05 | 2,790.00 | 2,855.00 | 2,755.00 | 2,825.00 | 14,125.00 | 734,078 |
| 2023-06-02 | 2,860.00 | 2,900.00 | 2,775.00 | 2,780.00 | 13,900.00 | 953,734 |
| 2023-06-01 | 2,895.00 | 2,970.00 | 2,835.00 | 2,850.00 | 14,250.00 | 1,070,723 |
| 2023-05-31 | 2,885.00 | 2,985.00 | 2,855.00 | 2,910.00 | 14,550.00 | 1,301,037 |
| 2023-05-30 | 3,060.00 | 3,135.00 | 2,885.00 | 2,905.00 | 14,525.00 | 1,842,082 |
| 2023-05-26 | 3,045.00 | 3,235.00 | 3,020.00 | 3,050.00 | 15,250.00 | 4,202,246 |
| 2023-05-25 | 3,005.00 | 3,275.00 | 2,970.00 | 3,040.00 | 15,200.00 | 7,449,716 |
| 2023-05-24 | 3,210.00 | 3,285.00 | 2,950.00 | 3,005.00 | 15,025.00 | 5,682,196 |
| 2023-05-23 | 2,545.00 | 3,180.00 | 2,515.00 | 3,040.00 | 15,200.00 | 16,483,825 |
| 2023-05-22 | 2,485.00 | 2,560.00 | 2,420.00 | 2,530.00 | 12,650.00 | 799,202 |
| 2023-05-19 | 2,510.00 | 2,555.00 | 2,470.00 | 2,480.00 | 12,400.00 | 628,503 |
| 2023-05-18 | 2,520.00 | 2,560.00 | 2,485.00 | 2,495.00 | 12,475.00 | 615,351 |
| 2023-05-17 | 2,520.00 | 2,565.00 | 2,490.00 | 2,495.00 | 12,475.00 | 623,724 |
| 2023-05-16 | 2,605.00 | 2,685.00 | 2,535.00 | 2,545.00 | 12,725.00 | 923,217 |
| 2023-05-15 | 2,700.00 | 2,715.00 | 2,585.00 | 2,590.00 | 12,950.00 | 786,558 |
| 2023-05-12 | 2,700.00 | 2,820.00 | 2,665.00 | 2,725.00 | 13,625.00 | 885,646 |
| 2023-05-11 | 2,835.00 | 2,855.00 | 2,675.00 | 2,705.00 | 13,525.00 | 960,605 |
| 2023-05-10 | 2,920.00 | 2,950.00 | 2,815.00 | 2,815.00 | 14,075.00 | 515,640 |
| 2023-05-09 | 2,915.00 | 2,965.00 | 2,815.00 | 2,935.00 | 14,675.00 | 773,873 |
| 2023-05-08 | 2,810.00 | 2,980.00 | 2,805.00 | 2,900.00 | 14,500.00 | 1,143,582 |
| 2023-05-04 | 2,805.00 | 2,865.00 | 2,805.00 | 2,805.00 | 14,025.00 | 757,942 |
| 2023-05-03 | 2,935.00 | 2,945.00 | 2,840.00 | 2,840.00 | 14,200.00 | 726,925 |
| 2023-05-02 | 2,920.00 | 2,995.00 | 2,895.00 | 2,945.00 | 14,725.00 | 707,633 |
| 2023-04-28 | 3,135.00 | 3,145.00 | 2,940.00 | 2,940.00 | 14,700.00 | 1,193,504 |
| 2023-04-27 | 3,060.00 | 3,155.00 | 2,970.00 | 3,130.00 | 15,650.00 | 1,348,124 |
| 2023-04-26 | 3,195.00 | 3,255.00 | 3,100.00 | 3,100.00 | 15,500.00 | 1,012,327 |
| 2023-04-25 | 3,300.00 | 3,345.00 | 3,200.00 | 3,225.00 | 16,125.00 | 919,554 |
| 2023-04-24 | 3,425.00 | 3,520.00 | 3,280.00 | 3,300.00 | 16,500.00 | 1,133,349 |
| 2023-04-21 | 3,530.00 | 3,565.00 | 3,445.00 | 3,455.00 | 17,275.00 | 1,142,968 |
| 2023-04-20 | 3,700.00 | 3,765.00 | 3,570.00 | 3,570.00 | 17,850.00 | 1,334,257 |
| 2023-04-19 | 3,705.00 | 3,845.00 | 3,600.00 | 3,740.00 | 18,700.00 | 2,077,006 |
| 2023-04-18 | 3,990.00 | 4,005.00 | 3,700.00 | 3,725.00 | 18,625.00 | 2,280,226 |
| 2023-04-17 | 4,220.00 | 4,235.00 | 4,005.00 | 4,010.00 | 20,050.00 | 1,792,104 |
| 2023-04-14 | 4,050.00 | 4,385.00 | 4,000.00 | 4,200.00 | 21,000.00 | 4,344,400 |
| 2023-04-13 | 4,355.00 | 4,375.00 | 4,160.00 | 4,165.00 | 20,825.00 | 994,960 |
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.