Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 22,200.00 | 22,350.00 | 21,200.00 | 21,600.00 | 26,934.74 | 3,758,834 |
| 2022-07-21 | 22,750.00 | 23,200.00 | 21,600.00 | 21,800.00 | 27,184.14 | 4,716,999 |
| 2022-07-20 | 24,150.00 | 25,200.00 | 22,250.00 | 23,300.00 | 29,054.61 | 7,471,797 |
| 2022-07-19 | 23,250.00 | 25,050.00 | 22,450.00 | 24,050.00 | 29,989.84 | 11,475,640 |
| 2022-07-18 | 21,550.00 | 22,950.00 | 21,350.00 | 22,850.00 | 28,493.47 | 6,249,686 |
| 2022-07-15 | 21,450.00 | 22,200.00 | 20,850.00 | 21,550.00 | 26,872.39 | 5,335,014 |
| 2022-07-14 | 19,700.00 | 21,850.00 | 19,400.00 | 21,850.00 | 27,246.49 | 6,111,039 |
| 2022-07-13 | 20,950.00 | 21,350.00 | 19,650.00 | 19,700.00 | 24,565.48 | 7,252,042 |
| 2022-07-12 | 19,200.00 | 20,550.00 | 18,700.00 | 20,050.00 | 25,001.93 | 11,125,736 |
| 2022-07-11 | 18,700.00 | 19,500.00 | 18,500.00 | 18,500.00 | 23,069.11 | 4,027,154 |
| 2022-07-08 | 17,350.00 | 18,700.00 | 17,150.00 | 18,300.00 | 22,819.71 | 5,768,202 |
| 2022-07-07 | 17,350.00 | 18,100.00 | 17,050.00 | 17,250.00 | 21,510.39 | 3,464,931 |
| 2022-07-06 | 18,650.00 | 18,800.00 | 16,850.00 | 17,300.00 | 21,572.73 | 3,555,195 |
| 2022-07-05 | 18,450.00 | 20,150.00 | 18,350.00 | 18,900.00 | 23,567.90 | 9,818,984 |
| 2022-07-04 | 16,200.00 | 19,500.00 | 16,150.00 | 18,850.00 | 23,505.55 | 18,349,223 |
| 2022-07-01 | 15,850.00 | 16,400.00 | 15,050.00 | 15,900.00 | 19,826.96 | 3,022,130 |
| 2022-06-30 | 14,950.00 | 16,400.00 | 14,800.00 | 15,850.00 | 19,764.61 | 6,222,478 |
| 2022-06-29 | 14,550.00 | 15,150.00 | 14,400.00 | 14,600.00 | 18,205.89 | 1,555,637 |
| 2022-06-28 | 13,850.00 | 15,950.00 | 13,100.00 | 14,700.00 | 18,330.59 | 8,612,352 |
| 2022-06-27 | 13,850.00 | 13,900.00 | 13,250.00 | 13,600.00 | 16,958.91 | 728,141 |
| 2022-06-24 | 12,800.00 | 13,700.00 | 12,800.00 | 13,500.00 | 16,834.21 | 1,060,586 |
| 2022-06-23 | 12,750.00 | 13,300.00 | 12,250.00 | 12,700.00 | 15,836.63 | 878,653 |
| 2022-06-22 | 13,250.00 | 13,550.00 | 12,600.00 | 12,650.00 | 15,774.28 | 706,636 |
| 2022-06-21 | 13,250.00 | 13,400.00 | 12,950.00 | 13,100.00 | 16,335.42 | 639,293 |
| 2022-06-20 | 12,550.00 | 13,150.00 | 12,400.00 | 12,900.00 | 16,086.03 | 1,087,975 |
| 2022-06-17 | 11,650.00 | 12,400.00 | 11,450.00 | 12,400.00 | 15,462.54 | 574,846 |
| 2022-06-16 | 12,250.00 | 12,500.00 | 11,900.00 | 11,900.00 | 14,839.05 | 472,027 |
| 2022-06-15 | 12,450.00 | 12,900.00 | 11,900.00 | 12,050.00 | 15,026.10 | 643,507 |
| 2022-06-14 | 12,300.00 | 12,900.00 | 12,000.00 | 12,450.00 | 15,524.89 | 614,317 |
| 2022-06-13 | 13,200.00 | 13,250.00 | 12,600.00 | 12,750.00 | 15,898.98 | 539,420 |
| 2022-06-10 | 13,300.00 | 13,700.00 | 13,150.00 | 13,450.00 | 16,771.87 | 338,282 |
| 2022-06-09 | 13,700.00 | 13,800.00 | 13,450.00 | 13,550.00 | 16,896.56 | 324,963 |
| 2022-06-08 | 13,950.00 | 14,100.00 | 13,600.00 | 13,950.00 | 17,395.36 | 382,068 |
| 2022-06-07 | 14,450.00 | 14,500.00 | 13,750.00 | 13,850.00 | 17,270.66 | 548,234 |
| 2022-06-03 | 15,350.00 | 15,350.00 | 14,500.00 | 14,550.00 | 18,143.54 | 566,494 |
| 2022-06-02 | 14,600.00 | 15,250.00 | 14,600.00 | 15,150.00 | 18,891.73 | 744,403 |
| 2022-05-31 | 14,600.00 | 14,850.00 | 14,350.00 | 14,600.00 | 18,205.89 | 484,100 |
| 2022-05-30 | 14,300.00 | 14,700.00 | 14,150.00 | 14,500.00 | 18,081.19 | 617,346 |
| 2022-05-27 | 14,350.00 | 14,700.00 | 14,150.00 | 14,200.00 | 17,707.10 | 647,625 |
| 2022-05-26 | 14,200.00 | 14,650.00 | 14,150.00 | 14,200.00 | 17,707.10 | 656,558 |
| 2022-05-25 | 14,400.00 | 14,900.00 | 14,100.00 | 14,200.00 | 17,707.10 | 972,995 |
| 2022-05-24 | 14,650.00 | 14,850.00 | 14,200.00 | 14,500.00 | 18,081.19 | 877,003 |
| 2022-05-23 | 15,300.00 | 15,350.00 | 14,600.00 | 14,700.00 | 18,330.59 | 881,690 |
| 2022-05-20 | 15,350.00 | 15,750.00 | 15,200.00 | 15,300.00 | 19,078.78 | 1,079,850 |
| 2022-05-19 | 14,650.00 | 16,050.00 | 14,500.00 | 15,250.00 | 19,016.43 | 3,463,328 |
| 2022-05-18 | 15,450.00 | 15,750.00 | 14,750.00 | 14,900.00 | 18,579.98 | 1,836,031 |
| 2022-05-17 | 14,200.00 | 16,450.00 | 14,200.00 | 15,650.00 | 19,515.22 | 6,851,295 |
| 2022-05-16 | 15,400.00 | 16,200.00 | 14,150.00 | 14,300.00 | 17,831.80 | 4,546,691 |
| 2022-05-13 | 14,100.00 | 15,500.00 | 13,250.00 | 15,000.00 | 18,704.68 | 4,889,130 |
| 2022-05-12 | 12,550.00 | 14,850.00 | 12,400.00 | 13,500.00 | 16,834.21 | 6,824,696 |
| 2022-05-11 | 12,100.00 | 12,950.00 | 12,100.00 | 12,700.00 | 15,836.63 | 1,033,773 |
| 2022-05-10 | 11,550.00 | 12,100.00 | 11,300.00 | 12,100.00 | 15,088.44 | 589,918 |
| 2022-05-09 | 12,050.00 | 12,400.00 | 11,750.00 | 11,800.00 | 14,714.35 | 643,362 |
| 2022-05-06 | 11,850.00 | 12,100.00 | 11,750.00 | 11,950.00 | 14,901.40 | 436,282 |
| 2022-05-04 | 12,650.00 | 12,700.00 | 12,100.00 | 12,150.00 | 15,150.79 | 508,787 |
| 2022-05-03 | 12,400.00 | 12,900.00 | 12,350.00 | 12,500.00 | 15,587.24 | 596,625 |
| 2022-05-02 | 12,350.00 | 12,400.00 | 12,050.00 | 12,350.00 | 15,400.19 | 395,216 |
| 2022-04-29 | 12,500.00 | 12,750.00 | 12,350.00 | 12,450.00 | 15,524.89 | 462,540 |
| 2022-04-28 | 12,700.00 | 12,850.00 | 12,450.00 | 12,450.00 | 15,524.89 | 501,344 |
| 2022-04-27 | 12,350.00 | 13,350.00 | 12,350.00 | 12,600.00 | 15,711.93 | 1,046,179 |
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.