Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 13,100.00 | 13,650.00 | 12,700.00 | 12,700.00 | 15,836.63 | 709,970 |
| 2022-04-25 | 13,200.00 | 13,300.00 | 12,850.00 | 12,950.00 | 16,148.38 | 660,970 |
| 2022-04-22 | 13,400.00 | 13,700.00 | 13,350.00 | 13,550.00 | 16,896.56 | 448,494 |
| 2022-04-21 | 13,800.00 | 14,000.00 | 13,450.00 | 13,500.00 | 16,834.21 | 597,711 |
| 2022-04-20 | 14,100.00 | 14,100.00 | 13,650.00 | 13,650.00 | 17,021.26 | 644,558 |
| 2022-04-19 | 14,000.00 | 14,300.00 | 13,900.00 | 14,100.00 | 17,582.40 | 535,754 |
| 2022-04-18 | 13,900.00 | 14,250.00 | 13,700.00 | 13,900.00 | 17,333.01 | 795,885 |
| 2022-04-15 | 14,900.00 | 14,900.00 | 14,000.00 | 14,050.00 | 17,520.05 | 1,273,266 |
| 2022-04-14 | 15,450.00 | 15,550.00 | 14,750.00 | 14,950.00 | 18,642.33 | 782,924 |
| 2022-04-13 | 15,050.00 | 15,700.00 | 15,050.00 | 15,350.00 | 19,141.13 | 675,658 |
| 2022-04-12 | 15,500.00 | 15,900.00 | 15,250.00 | 15,250.00 | 19,016.43 | 868,330 |
| 2022-04-11 | 16,050.00 | 16,200.00 | 15,050.00 | 15,550.00 | 19,390.52 | 1,073,374 |
| 2022-04-08 | 16,650.00 | 17,000.00 | 16,350.00 | 16,400.00 | 20,450.45 | 578,502 |
| 2022-04-07 | 16,850.00 | 17,050.00 | 16,450.00 | 16,500.00 | 20,575.15 | 751,034 |
| 2022-04-06 | 17,350.00 | 17,700.00 | 16,800.00 | 17,200.00 | 21,448.04 | 919,355 |
| 2022-04-05 | 17,600.00 | 17,700.00 | 17,300.00 | 17,350.00 | 21,635.08 | 584,042 |
| 2022-04-04 | 17,400.00 | 17,800.00 | 17,250.00 | 17,600.00 | 21,946.83 | 570,327 |
| 2022-04-01 | 17,950.00 | 18,100.00 | 17,450.00 | 17,550.00 | 21,884.48 | 838,222 |
| 2022-03-31 | 18,200.00 | 18,500.00 | 18,050.00 | 18,100.00 | 22,570.32 | 631,940 |
| 2022-03-30 | 18,650.00 | 19,000.00 | 18,100.00 | 18,350.00 | 22,882.06 | 1,315,538 |
| 2022-03-29 | 18,800.00 | 19,150.00 | 18,550.00 | 18,550.00 | 23,131.46 | 790,970 |
| 2022-03-28 | 19,150.00 | 19,650.00 | 18,500.00 | 18,750.00 | 23,380.85 | 1,550,426 |
| 2022-03-25 | 19,000.00 | 19,600.00 | 18,800.00 | 18,950.00 | 23,630.25 | 1,494,309 |
| 2022-03-24 | 18,800.00 | 19,350.00 | 18,600.00 | 18,800.00 | 23,443.20 | 963,258 |
| 2022-03-23 | 19,250.00 | 19,400.00 | 18,850.00 | 18,850.00 | 23,505.55 | 1,275,788 |
| 2022-03-22 | 18,500.00 | 20,100.00 | 18,350.00 | 19,400.00 | 24,191.39 | 2,963,975 |
| 2022-03-21 | 19,450.00 | 19,500.00 | 18,550.00 | 18,550.00 | 23,131.46 | 1,430,852 |
| 2022-03-18 | 19,500.00 | 19,750.00 | 19,200.00 | 19,550.00 | 24,378.44 | 1,179,458 |
| 2022-03-17 | 20,100.00 | 20,250.00 | 19,200.00 | 19,450.00 | 24,253.74 | 2,999,316 |
| 2022-03-16 | 18,100.00 | 20,650.00 | 17,750.00 | 19,900.00 | 24,814.88 | 10,041,760 |
| 2022-03-15 | 17,350.00 | 18,150.00 | 17,350.00 | 17,800.00 | 22,196.22 | 1,556,210 |
| 2022-03-14 | 18,350.00 | 18,500.00 | 17,200.00 | 17,300.00 | 21,572.73 | 1,879,314 |
| 2022-03-11 | 18,950.00 | 19,250.00 | 18,100.00 | 18,250.00 | 22,757.36 | 1,211,826 |
| 2022-03-10 | 19,000.00 | 19,900.00 | 18,650.00 | 18,800.00 | 23,443.20 | 1,353,720 |
| 2022-03-08 | 18,500.00 | 19,150.00 | 18,450.00 | 18,650.00 | 23,256.16 | 964,966 |
| 2022-03-07 | 19,250.00 | 19,850.00 | 19,000.00 | 19,000.00 | 23,692.60 | 1,117,255 |
| 2022-03-04 | 19,800.00 | 20,000.00 | 19,000.00 | 19,300.00 | 24,066.69 | 1,465,790 |
| 2022-03-03 | 18,950.00 | 20,250.00 | 18,700.00 | 20,050.00 | 25,001.93 | 4,642,221 |
| 2022-03-02 | 18,600.00 | 18,900.00 | 18,350.00 | 18,650.00 | 23,256.16 | 1,918,289 |
| 2022-02-28 | 18,400.00 | 19,550.00 | 18,200.00 | 18,550.00 | 23,131.46 | 4,418,650 |
| 2022-02-25 | 19,350.00 | 19,350.00 | 18,200.00 | 18,400.00 | 22,944.41 | 3,544,025 |
| 2022-02-24 | 20,050.00 | 20,750.00 | 18,800.00 | 18,800.00 | 23,443.20 | 5,509,580 |
| 2022-02-23 | 21,050.00 | 21,750.00 | 20,200.00 | 20,350.00 | 25,376.02 | 4,476,558 |
| 2022-02-22 | 22,700.00 | 22,900.00 | 20,400.00 | 20,550.00 | 25,625.42 | 5,495,198 |
| 2022-02-21 | 23,350.00 | 24,200.00 | 23,250.00 | 23,350.00 | 29,116.96 | 2,082,320 |
| 2022-02-18 | 23,700.00 | 25,350.00 | 23,600.00 | 24,050.00 | 29,989.84 | 3,728,546 |
| 2022-02-17 | 25,950.00 | 26,000.00 | 23,400.00 | 24,700.00 | 30,800.38 | 4,778,202 |
| 2022-02-16 | 23,900.00 | 26,250.00 | 23,250.00 | 25,750.00 | 32,109.71 | 8,084,888 |
| 2022-02-15 | 24,100.00 | 24,300.00 | 22,600.00 | 22,900.00 | 28,555.82 | 2,746,540 |
| 2022-02-14 | 24,750.00 | 25,250.00 | 23,950.00 | 24,400.00 | 30,426.28 | 2,204,184 |
| 2022-02-11 | 26,200.00 | 26,450.00 | 23,600.00 | 24,700.00 | 30,800.38 | 5,499,422 |
| 2022-02-10 | 24,350.00 | 25,550.00 | 23,200.00 | 24,650.00 | 30,738.03 | 5,853,762 |
| 2022-02-09 | 25,450.00 | 25,950.00 | 24,300.00 | 24,350.00 | 30,363.94 | 4,171,648 |
| 2022-02-08 | 24,900.00 | 25,950.00 | 22,650.00 | 25,300.00 | 31,548.57 | 11,997,104 |
| 2022-02-07 | 26,350.00 | 27,250.00 | 23,400.00 | 25,550.00 | 31,860.31 | 14,472,377 |
| 2022-02-04 | 35,000.00 | 35,450.00 | 24,200.00 | 25,450.00 | 31,735.61 | 23,047,008 |
| 2022-02-03 | 30,900.00 | 36,450.00 | 29,600.00 | 34,500.00 | 43,020.77 | 33,248,603 |
| 2022-01-28 | 22,600.00 | 28,400.00 | 22,450.00 | 28,400.00 | 35,414.20 | 31,900,122 |
| 2022-01-27 | 21,400.00 | 21,850.00 | 20,700.00 | 21,850.00 | 27,246.49 | 11,031,728 |
| 2022-01-26 | 19,650.00 | 21,300.00 | 19,500.00 | 20,500.00 | 25,563.07 | 19,345,520 |
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.