Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 4,355.00 | 4,375.00 | 4,160.00 | 4,165.00 | 20,825.00 | 994,960 |
| 2023-04-12 | 4,140.00 | 4,520.00 | 4,090.00 | 4,360.00 | 21,800.00 | 2,037,596 |
| 2023-04-11 | 4,850.00 | 4,900.00 | 4,715.00 | 4,730.00 | 23,650.00 | 350,368 |
| 2023-04-10 | 4,965.00 | 5,040.00 | 4,780.00 | 4,810.00 | 24,050.00 | 396,425 |
| 2023-04-07 | 4,970.00 | 5,200.00 | 4,825.00 | 4,995.00 | 24,975.00 | 747,354 |
| 2023-04-06 | 5,340.00 | 5,470.00 | 4,960.00 | 5,010.00 | 25,050.00 | 1,038,363 |
| 2023-04-05 | 4,700.00 | 5,780.00 | 4,645.00 | 5,260.00 | 26,300.00 | 5,649,050 |
| 2023-04-04 | 4,625.00 | 4,840.00 | 4,500.00 | 4,665.00 | 23,325.00 | 663,976 |
| 2023-04-03 | 4,610.00 | 4,790.00 | 4,610.00 | 4,615.00 | 23,075.00 | 411,349 |
| 2023-03-31 | 4,670.00 | 4,725.00 | 4,550.00 | 4,550.00 | 22,750.00 | 338,611 |
| 2023-03-30 | 4,755.00 | 4,845.00 | 4,590.00 | 4,705.00 | 23,525.00 | 718,474 |
| 2023-03-29 | 5,040.00 | 5,180.00 | 4,745.00 | 4,755.00 | 23,775.00 | 884,447 |
| 2023-03-28 | 5,610.00 | 5,820.00 | 5,070.00 | 5,150.00 | 25,750.00 | 1,123,502 |
| 2023-03-27 | 5,860.00 | 6,530.00 | 5,670.00 | 5,670.00 | 28,350.00 | 3,566,636 |
| 2023-03-24 | 5,210.00 | 5,230.00 | 5,120.00 | 5,230.00 | 26,150.00 | 335,613 |
| 2023-03-23 | 16,480.00 | 16,570.00 | 15,160.00 | 15,370.00 | 19,212.50 | 2,024,686 |
| 2023-03-22 | 16,800.00 | 16,840.00 | 16,350.00 | 16,620.00 | 20,775.00 | 921,494 |
| 2023-03-21 | 17,400.00 | 17,470.00 | 16,700.00 | 16,810.00 | 21,012.50 | 973,951 |
| 2023-03-20 | 17,100.00 | 17,800.00 | 16,770.00 | 17,350.00 | 21,687.50 | 872,291 |
| 2023-03-17 | 17,390.00 | 18,370.00 | 16,800.00 | 17,360.00 | 21,700.00 | 2,841,643 |
| 2023-03-16 | 16,500.00 | 16,850.00 | 15,750.00 | 16,350.00 | 20,437.50 | 1,491,178 |
| 2023-03-15 | 18,020.00 | 18,460.00 | 17,350.00 | 17,400.00 | 21,750.00 | 1,561,678 |
| 2023-03-14 | 18,770.00 | 19,750.00 | 17,910.00 | 17,930.00 | 22,412.50 | 1,986,121 |
| 2023-03-13 | 19,000.00 | 21,500.00 | 18,980.00 | 19,350.00 | 24,187.50 | 11,773,008 |
| 2023-03-10 | 17,450.00 | 17,790.00 | 16,750.00 | 17,330.00 | 21,662.50 | 1,138,317 |
| 2023-03-09 | 17,550.00 | 17,840.00 | 17,100.00 | 17,500.00 | 21,875.00 | 1,902,349 |
| 2023-03-08 | 15,910.00 | 17,500.00 | 15,850.00 | 17,140.00 | 21,425.00 | 4,083,372 |
| 2023-03-07 | 14,880.00 | 15,800.00 | 14,790.00 | 15,710.00 | 19,637.50 | 1,362,275 |
| 2023-03-06 | 14,230.00 | 14,700.00 | 14,230.00 | 14,600.00 | 18,250.00 | 429,185 |
| 2023-03-03 | 14,510.00 | 14,590.00 | 14,180.00 | 14,210.00 | 17,762.50 | 332,911 |
| 2023-03-02 | 14,610.00 | 14,730.00 | 14,430.00 | 14,430.00 | 18,037.50 | 303,907 |
| 2023-02-28 | 14,420.00 | 15,490.00 | 13,000.00 | 14,800.00 | 18,500.00 | 1,468,027 |
| 2023-02-27 | 14,890.00 | 14,970.00 | 14,260.00 | 14,360.00 | 17,950.00 | 338,454 |
| 2023-02-24 | 14,800.00 | 15,170.00 | 14,800.00 | 14,870.00 | 18,587.50 | 591,929 |
| 2023-02-23 | 14,150.00 | 14,900.00 | 14,150.00 | 14,650.00 | 18,312.50 | 549,921 |
| 2023-02-22 | 14,660.00 | 14,720.00 | 13,920.00 | 14,100.00 | 17,625.00 | 516,486 |
| 2023-02-21 | 15,000.00 | 15,030.00 | 14,690.00 | 14,730.00 | 18,412.50 | 291,229 |
| 2023-02-20 | 15,310.00 | 15,310.00 | 14,870.00 | 14,920.00 | 18,650.00 | 479,375 |
| 2023-02-17 | 14,830.00 | 14,990.00 | 14,700.00 | 14,710.00 | 18,387.50 | 315,410 |
| 2023-02-16 | 14,780.00 | 15,190.00 | 14,780.00 | 14,830.00 | 18,537.50 | 297,557 |
| 2023-02-15 | 15,380.00 | 15,390.00 | 14,780.00 | 14,780.00 | 18,475.00 | 383,847 |
| 2023-02-14 | 14,750.00 | 15,430.00 | 14,740.00 | 15,380.00 | 19,225.00 | 390,907 |
| 2023-02-13 | 15,710.00 | 15,760.00 | 14,850.00 | 14,850.00 | 18,562.50 | 729,105 |
| 2023-02-10 | 16,590.00 | 16,600.00 | 15,750.00 | 15,810.00 | 19,762.50 | 994,293 |
| 2023-02-09 | 16,580.00 | 16,730.00 | 15,920.00 | 16,500.00 | 20,625.00 | 1,366,459 |
| 2023-02-08 | 15,260.00 | 16,950.00 | 15,250.00 | 16,370.00 | 20,462.50 | 4,470,408 |
| 2023-02-07 | 14,950.00 | 15,390.00 | 14,950.00 | 15,230.00 | 19,037.50 | 923,092 |
| 2023-02-06 | 15,000.00 | 15,410.00 | 14,860.00 | 14,980.00 | 18,725.00 | 943,988 |
| 2023-02-03 | 14,180.00 | 15,910.00 | 14,180.00 | 14,890.00 | 18,612.50 | 4,182,456 |
| 2023-02-02 | 14,100.00 | 14,430.00 | 14,090.00 | 14,200.00 | 17,750.00 | 1,141,053 |
| 2023-02-01 | 15,410.00 | 15,420.00 | 14,020.00 | 14,090.00 | 17,612.50 | 2,804,669 |
| 2023-01-31 | 15,840.00 | 16,980.00 | 15,620.00 | 15,620.00 | 19,525.00 | 2,665,225 |
| 2023-01-30 | 16,500.00 | 17,100.00 | 15,210.00 | 15,800.00 | 19,750.00 | 2,591,110 |
| 2023-01-27 | 17,460.00 | 17,630.00 | 17,230.00 | 17,440.00 | 21,800.00 | 650,114 |
| 2023-01-26 | 16,900.00 | 18,250.00 | 16,250.00 | 17,450.00 | 21,812.50 | 1,828,632 |
| 2023-01-25 | 17,200.00 | 17,260.00 | 16,970.00 | 17,020.00 | 21,275.00 | 592,798 |
| 2023-01-20 | 17,400.00 | 17,600.00 | 16,900.00 | 17,100.00 | 21,375.00 | 950,920 |
| 2023-01-19 | 18,500.00 | 18,800.00 | 17,650.00 | 17,750.00 | 22,187.50 | 2,289,117 |
| 2023-01-18 | 18,550.00 | 18,900.00 | 17,850.00 | 17,850.00 | 22,312.50 | 1,623,010 |
| 2023-01-17 | 17,500.00 | 19,050.00 | 17,300.00 | 18,900.00 | 23,625.00 | 5,295,768 |
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.