Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 17,700.00 | 17,900.00 | 17,300.00 | 17,500.00 | 21,875.00 | 634,938 |
| 2023-01-13 | 18,150.00 | 18,350.00 | 17,700.00 | 17,800.00 | 22,250.00 | 1,072,646 |
| 2023-01-12 | 18,500.00 | 18,700.00 | 17,950.00 | 18,400.00 | 23,000.00 | 1,749,450 |
| 2023-01-11 | 17,650.00 | 19,350.00 | 17,200.00 | 18,500.00 | 23,125.00 | 8,169,872 |
| 2023-01-10 | 17,750.00 | 17,900.00 | 17,000.00 | 17,100.00 | 21,375.00 | 1,313,726 |
| 2023-01-09 | 17,300.00 | 18,150.00 | 17,150.00 | 17,950.00 | 22,437.50 | 1,960,721 |
| 2023-01-06 | 16,750.00 | 19,100.00 | 16,700.00 | 17,600.00 | 22,000.00 | 9,615,224 |
| 2023-01-05 | 15,000.00 | 17,350.00 | 14,850.00 | 16,600.00 | 20,750.00 | 10,979,432 |
| 2023-01-04 | 13,050.00 | 13,600.00 | 13,000.00 | 13,350.00 | 16,687.50 | 1,076,207 |
| 2023-01-03 | 13,500.00 | 13,650.00 | 12,950.00 | 13,150.00 | 16,437.50 | 1,030,309 |
| 2023-01-02 | 14,200.00 | 14,450.00 | 13,250.00 | 13,450.00 | 16,812.50 | 1,213,748 |
| 2022-12-29 | 14,950.00 | 15,600.00 | 13,950.00 | 14,250.00 | 17,812.50 | 2,164,477 |
| 2022-12-28 | 16,400.00 | 16,600.00 | 15,100.00 | 15,200.00 | 19,000.00 | 1,595,806 |
| 2022-12-27 | 17,400.00 | 17,600.00 | 16,300.00 | 16,550.00 | 20,637.50 | 1,179,874 |
| 2022-12-26 | 17,550.00 | 18,050.00 | 17,300.00 | 17,400.00 | 21,697.43 | 668,612 |
| 2022-12-23 | 18,300.00 | 18,400.00 | 17,500.00 | 17,500.00 | 21,822.13 | 805,206 |
| 2022-12-22 | 18,550.00 | 19,550.00 | 18,300.00 | 18,500.00 | 23,069.11 | 1,300,946 |
| 2022-12-21 | 18,550.00 | 19,200.00 | 18,300.00 | 18,650.00 | 23,256.16 | 908,388 |
| 2022-12-20 | 19,600.00 | 19,900.00 | 18,550.00 | 18,550.00 | 23,131.46 | 1,652,096 |
| 2022-12-19 | 19,250.00 | 19,800.00 | 18,250.00 | 19,750.00 | 24,627.83 | 3,044,035 |
| 2022-12-16 | 17,450.00 | 19,300.00 | 17,450.00 | 18,900.00 | 23,567.90 | 3,918,723 |
| 2022-12-15 | 18,700.00 | 19,050.00 | 17,600.00 | 17,750.00 | 22,133.87 | 1,102,985 |
| 2022-12-14 | 19,450.00 | 19,900.00 | 18,600.00 | 18,700.00 | 23,318.50 | 2,293,006 |
| 2022-12-13 | 18,800.00 | 19,400.00 | 18,600.00 | 18,800.00 | 23,443.20 | 1,691,850 |
| 2022-12-12 | 18,700.00 | 19,450.00 | 18,350.00 | 18,850.00 | 23,505.55 | 2,003,245 |
| 2022-12-09 | 17,250.00 | 19,500.00 | 17,150.00 | 18,400.00 | 22,944.41 | 6,910,596 |
| 2022-12-08 | 16,900.00 | 17,050.00 | 16,100.00 | 16,900.00 | 21,073.94 | 512,442 |
| 2022-12-07 | 16,950.00 | 17,150.00 | 16,800.00 | 16,900.00 | 21,073.94 | 399,056 |
| 2022-12-06 | 16,500.00 | 17,100.00 | 16,400.00 | 17,050.00 | 21,260.99 | 367,920 |
| 2022-12-05 | 17,100.00 | 17,250.00 | 16,600.00 | 16,700.00 | 20,824.55 | 732,888 |
| 2022-12-02 | 16,250.00 | 17,150.00 | 16,150.00 | 16,600.00 | 20,699.85 | 1,198,571 |
| 2022-12-01 | 16,300.00 | 16,350.00 | 16,100.00 | 16,200.00 | 20,201.06 | 423,397 |
| 2022-11-30 | 15,850.00 | 16,150.00 | 15,700.00 | 16,150.00 | 20,138.71 | 808,214 |
| 2022-11-29 | 16,050.00 | 16,200.00 | 15,700.00 | 15,900.00 | 19,826.96 | 552,371 |
| 2022-11-28 | 16,250.00 | 16,650.00 | 15,700.00 | 16,100.00 | 20,076.36 | 609,778 |
| 2022-11-25 | 16,950.00 | 17,050.00 | 16,350.00 | 16,350.00 | 20,388.10 | 502,365 |
| 2022-11-24 | 17,050.00 | 17,200.00 | 16,800.00 | 16,900.00 | 21,073.94 | 423,168 |
| 2022-11-23 | 16,800.00 | 17,100.00 | 16,650.00 | 16,950.00 | 21,136.29 | 394,596 |
| 2022-11-22 | 16,750.00 | 17,250.00 | 16,650.00 | 16,750.00 | 20,886.90 | 737,556 |
| 2022-11-21 | 17,150.00 | 17,350.00 | 16,650.00 | 16,700.00 | 20,824.55 | 590,493 |
| 2022-11-18 | 17,850.00 | 17,900.00 | 17,000.00 | 17,150.00 | 21,385.69 | 1,049,622 |
| 2022-11-17 | 18,550.00 | 18,700.00 | 17,900.00 | 17,900.00 | 22,320.92 | 756,896 |
| 2022-11-16 | 19,750.00 | 19,800.00 | 18,550.00 | 18,550.00 | 23,131.46 | 1,131,044 |
| 2022-11-15 | 19,600.00 | 20,350.00 | 19,300.00 | 19,800.00 | 24,690.18 | 1,871,282 |
| 2022-11-14 | 18,700.00 | 19,900.00 | 18,500.00 | 19,900.00 | 24,814.88 | 2,171,890 |
| 2022-11-11 | 18,850.00 | 19,000.00 | 18,300.00 | 18,500.00 | 23,069.11 | 944,442 |
| 2022-11-10 | 18,750.00 | 19,200.00 | 18,550.00 | 18,550.00 | 23,131.46 | 731,729 |
| 2022-11-09 | 19,500.00 | 19,800.00 | 18,950.00 | 18,950.00 | 23,630.25 | 1,362,622 |
| 2022-11-08 | 19,250.00 | 19,500.00 | 18,900.00 | 19,100.00 | 23,817.30 | 929,586 |
| 2022-11-07 | 18,550.00 | 19,600.00 | 18,550.00 | 19,100.00 | 23,817.30 | 1,745,458 |
| 2022-11-04 | 18,700.00 | 19,250.00 | 18,400.00 | 18,500.00 | 23,069.11 | 1,083,382 |
| 2022-11-03 | 19,200.00 | 19,450.00 | 18,900.00 | 18,950.00 | 23,630.25 | 1,104,460 |
| 2022-11-02 | 19,950.00 | 20,500.00 | 19,100.00 | 19,800.00 | 24,690.18 | 2,307,598 |
| 2022-11-01 | 20,900.00 | 20,950.00 | 19,700.00 | 19,850.00 | 24,752.53 | 1,866,833 |
| 2022-10-31 | 20,150.00 | 21,100.00 | 20,050.00 | 20,950.00 | 26,124.21 | 3,401,627 |
| 2022-10-28 | 20,350.00 | 20,900.00 | 19,350.00 | 20,000.00 | 24,939.58 | 3,640,883 |
| 2022-10-27 | 20,500.00 | 20,900.00 | 19,850.00 | 20,150.00 | 25,126.62 | 2,718,874 |
| 2022-10-26 | 19,350.00 | 21,700.00 | 19,050.00 | 20,600.00 | 25,687.76 | 11,580,352 |
| 2022-10-25 | 18,550.00 | 19,650.00 | 18,450.00 | 19,350.00 | 24,129.04 | 3,325,732 |
| 2022-10-24 | 18,650.00 | 19,350.00 | 18,450.00 | 18,700.00 | 23,318.50 | 2,535,878 |
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.