Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 19,400.00 | 20,450.00 | 18,500.00 | 18,500.00 | 23,069.11 | 7,290,674 |
| 2022-10-20 | 20,550.00 | 21,350.00 | 19,150.00 | 19,250.00 | 24,004.34 | 4,353,718 |
| 2022-10-19 | 22,050.00 | 22,500.00 | 20,100.00 | 20,700.00 | 25,812.46 | 7,624,692 |
| 2022-10-18 | 18,150.00 | 23,300.00 | 17,900.00 | 22,350.00 | 27,869.98 | 20,420,969 |
| 2022-10-17 | 18,000.00 | 19,000.00 | 17,150.00 | 17,950.00 | 22,383.27 | 6,050,466 |
| 2022-10-14 | 15,500.00 | 17,850.00 | 14,600.00 | 17,850.00 | 22,258.57 | 11,778,936 |
| 2022-10-13 | 13,900.00 | 14,150.00 | 13,200.00 | 13,750.00 | 17,145.96 | 1,666,394 |
| 2022-10-12 | 12,400.00 | 14,000.00 | 12,350.00 | 13,600.00 | 16,958.91 | 2,387,059 |
| 2022-10-11 | 12,500.00 | 13,050.00 | 12,050.00 | 12,300.00 | 15,337.84 | 1,065,868 |
| 2022-10-07 | 12,200.00 | 12,350.00 | 12,000.00 | 12,350.00 | 15,400.19 | 339,573 |
| 2022-10-06 | 12,050.00 | 12,550.00 | 11,950.00 | 12,250.00 | 15,275.49 | 496,032 |
| 2022-10-05 | 12,250.00 | 12,350.00 | 11,750.00 | 11,900.00 | 14,839.05 | 480,107 |
| 2022-10-04 | 12,100.00 | 12,300.00 | 12,000.00 | 12,050.00 | 15,026.10 | 410,530 |
| 2022-09-30 | 11,450.00 | 12,500.00 | 11,400.00 | 12,000.00 | 14,963.75 | 1,123,442 |
| 2022-09-29 | 11,750.00 | 12,250.00 | 11,600.00 | 11,650.00 | 14,527.30 | 719,806 |
| 2022-09-28 | 11,500.00 | 12,000.00 | 11,250.00 | 11,350.00 | 14,153.21 | 693,356 |
| 2022-09-27 | 10,800.00 | 11,750.00 | 10,800.00 | 11,650.00 | 14,527.30 | 1,042,680 |
| 2022-09-26 | 11,100.00 | 11,550.00 | 10,900.00 | 11,000.00 | 13,716.77 | 868,135 |
| 2022-09-23 | 12,000.00 | 12,250.00 | 11,500.00 | 11,550.00 | 14,402.61 | 716,805 |
| 2022-09-22 | 12,350.00 | 12,500.00 | 11,900.00 | 12,100.00 | 15,088.44 | 740,738 |
| 2022-09-21 | 13,550.00 | 13,600.00 | 12,250.00 | 12,700.00 | 15,836.63 | 1,626,668 |
| 2022-09-20 | 12,750.00 | 13,200.00 | 12,500.00 | 12,550.00 | 15,649.58 | 451,262 |
| 2022-09-19 | 13,100.00 | 13,350.00 | 12,700.00 | 12,800.00 | 15,961.33 | 457,663 |
| 2022-09-16 | 13,400.00 | 13,700.00 | 13,200.00 | 13,200.00 | 16,460.12 | 459,422 |
| 2022-09-15 | 14,300.00 | 14,400.00 | 13,550.00 | 13,600.00 | 16,958.91 | 648,833 |
| 2022-09-14 | 14,000.00 | 14,700.00 | 13,950.00 | 14,250.00 | 17,769.45 | 486,642 |
| 2022-09-13 | 14,400.00 | 14,700.00 | 14,350.00 | 14,450.00 | 18,018.84 | 341,916 |
| 2022-09-08 | 14,600.00 | 14,700.00 | 14,150.00 | 14,250.00 | 17,769.45 | 459,582 |
| 2022-09-07 | 14,700.00 | 15,050.00 | 14,200.00 | 14,550.00 | 18,143.54 | 607,090 |
| 2022-09-06 | 14,650.00 | 15,150.00 | 14,600.00 | 14,800.00 | 18,455.29 | 438,366 |
| 2022-09-05 | 15,550.00 | 15,750.00 | 14,600.00 | 14,650.00 | 18,268.24 | 780,474 |
| 2022-09-02 | 15,800.00 | 16,250.00 | 15,700.00 | 15,800.00 | 19,702.27 | 495,688 |
| 2022-09-01 | 15,750.00 | 17,000.00 | 15,450.00 | 15,750.00 | 19,639.92 | 1,539,152 |
| 2022-08-31 | 16,150.00 | 16,650.00 | 15,700.00 | 15,950.00 | 19,889.31 | 2,377,568 |
| 2022-08-30 | 15,300.00 | 15,650.00 | 15,250.00 | 15,250.00 | 19,016.43 | 785,825 |
| 2022-08-29 | 14,900.00 | 15,550.00 | 14,750.00 | 15,400.00 | 19,203.47 | 609,725 |
| 2022-08-26 | 16,100.00 | 16,200.00 | 15,400.00 | 15,500.00 | 19,328.17 | 761,670 |
| 2022-08-25 | 15,900.00 | 16,300.00 | 15,800.00 | 16,000.00 | 19,951.66 | 637,864 |
| 2022-08-24 | 16,100.00 | 16,300.00 | 15,750.00 | 15,900.00 | 19,826.96 | 726,821 |
| 2022-08-23 | 16,400.00 | 16,950.00 | 16,000.00 | 16,100.00 | 20,076.36 | 1,075,162 |
| 2022-08-22 | 16,900.00 | 17,150.00 | 16,600.00 | 16,700.00 | 20,824.55 | 807,456 |
| 2022-08-19 | 17,900.00 | 18,000.00 | 17,250.00 | 17,250.00 | 21,510.39 | 1,207,837 |
| 2022-08-18 | 18,500.00 | 18,550.00 | 17,900.00 | 17,950.00 | 22,383.27 | 859,100 |
| 2022-08-17 | 19,200.00 | 19,750.00 | 18,650.00 | 18,650.00 | 23,256.16 | 1,433,026 |
| 2022-08-16 | 18,650.00 | 19,100.00 | 18,000.00 | 18,900.00 | 23,567.90 | 1,086,266 |
| 2022-08-12 | 18,850.00 | 19,200.00 | 18,500.00 | 18,750.00 | 23,380.85 | 1,239,959 |
| 2022-08-11 | 19,400.00 | 19,400.00 | 18,700.00 | 18,750.00 | 23,380.85 | 910,174 |
| 2022-08-10 | 20,000.00 | 20,400.00 | 19,100.00 | 19,150.00 | 23,879.65 | 1,726,862 |
| 2022-08-09 | 19,100.00 | 20,450.00 | 18,850.00 | 19,800.00 | 24,690.18 | 3,723,260 |
| 2022-08-08 | 18,200.00 | 19,000.00 | 18,150.00 | 18,950.00 | 23,630.25 | 1,536,062 |
| 2022-08-05 | 17,800.00 | 18,450.00 | 17,750.00 | 18,100.00 | 22,570.32 | 1,389,990 |
| 2022-08-04 | 18,650.00 | 18,750.00 | 17,700.00 | 17,850.00 | 22,258.57 | 2,108,750 |
| 2022-08-03 | 19,450.00 | 19,600.00 | 18,850.00 | 18,850.00 | 23,505.55 | 1,259,506 |
| 2022-08-02 | 19,100.00 | 19,750.00 | 18,700.00 | 19,650.00 | 24,503.13 | 3,112,565 |
| 2022-08-01 | 18,850.00 | 19,250.00 | 18,650.00 | 18,850.00 | 23,505.55 | 1,450,458 |
| 2022-07-29 | 19,400.00 | 19,650.00 | 18,550.00 | 19,000.00 | 23,692.60 | 2,938,039 |
| 2022-07-28 | 20,500.00 | 20,500.00 | 19,550.00 | 19,550.00 | 24,378.44 | 2,577,299 |
| 2022-07-27 | 20,850.00 | 21,300.00 | 20,250.00 | 20,500.00 | 25,563.07 | 2,338,851 |
| 2022-07-26 | 21,700.00 | 22,150.00 | 20,850.00 | 20,850.00 | 25,999.51 | 3,256,784 |
| 2022-07-25 | 21,650.00 | 21,950.00 | 20,550.00 | 21,300.00 | 26,560.65 | 4,153,502 |
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.