Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 20,550.00 | 20,800.00 | 18,400.00 | 19,050.00 | 23,754.95 | 10,126,280 |
| 2022-01-24 | 17,700.00 | 18,150.00 | 17,200.00 | 17,450.00 | 21,759.78 | 3,430,943 |
| 2022-01-21 | 16,250.00 | 16,900.00 | 16,050.00 | 16,600.00 | 20,699.85 | 1,548,061 |
| 2022-01-20 | 15,300.00 | 16,050.00 | 15,300.00 | 15,900.00 | 19,826.96 | 864,298 |
| 2022-01-19 | 14,900.00 | 15,650.00 | 14,800.00 | 15,250.00 | 19,016.43 | 790,058 |
| 2022-01-18 | 16,050.00 | 16,450.00 | 15,250.00 | 15,250.00 | 19,016.43 | 870,662 |
| 2022-01-17 | 16,400.00 | 16,750.00 | 15,850.00 | 15,900.00 | 19,826.96 | 1,093,340 |
| 2022-01-14 | 17,150.00 | 18,150.00 | 16,650.00 | 16,800.00 | 20,949.24 | 1,734,980 |
| 2022-01-13 | 17,800.00 | 17,950.00 | 17,200.00 | 17,250.00 | 21,510.39 | 827,247 |
| 2022-01-12 | 18,000.00 | 18,350.00 | 17,500.00 | 18,100.00 | 22,570.32 | 1,672,790 |
| 2022-01-11 | 18,550.00 | 18,600.00 | 17,900.00 | 18,050.00 | 22,507.97 | 1,416,570 |
| 2022-01-10 | 18,150.00 | 19,200.00 | 17,850.00 | 18,750.00 | 23,380.85 | 5,897,474 |
| 2022-01-07 | 17,650.00 | 18,700.00 | 17,250.00 | 17,700.00 | 22,071.53 | 3,721,743 |
| 2022-01-06 | 16,650.00 | 17,950.00 | 16,550.00 | 17,100.00 | 21,323.34 | 3,196,473 |
| 2022-01-05 | 16,650.00 | 17,150.00 | 16,200.00 | 16,650.00 | 20,762.20 | 1,048,940 |
| 2022-01-04 | 16,500.00 | 16,950.00 | 16,500.00 | 16,750.00 | 20,886.90 | 910,343 |
| 2022-01-03 | 16,800.00 | 16,800.00 | 16,250.00 | 16,450.00 | 20,512.80 | 673,983 |
| 2021-12-30 | 16,950.00 | 17,000.00 | 16,600.00 | 16,700.00 | 20,824.55 | 1,103,231 |
| 2021-12-29 | 16,500.00 | 17,050.00 | 16,500.00 | 16,700.00 | 20,824.55 | 1,233,601 |
| 2021-12-28 | 17,900.00 | 18,050.00 | 16,450.00 | 16,500.00 | 20,325.76 | 2,994,655 |
| 2021-12-27 | 17,400.00 | 17,700.00 | 16,500.00 | 16,500.00 | 20,325.76 | 1,919,539 |
| 2021-12-24 | 16,100.00 | 19,150.00 | 15,700.00 | 17,100.00 | 21,064.87 | 12,554,960 |
| 2021-12-23 | 16,750.00 | 16,850.00 | 16,200.00 | 16,250.00 | 20,017.79 | 1,156,484 |
| 2021-12-22 | 17,500.00 | 17,600.00 | 16,750.00 | 17,050.00 | 21,003.28 | 1,058,190 |
| 2021-12-21 | 18,250.00 | 18,350.00 | 17,200.00 | 17,250.00 | 21,249.65 | 1,523,271 |
| 2021-12-20 | 18,200.00 | 18,550.00 | 17,750.00 | 18,000.00 | 22,173.55 | 2,540,030 |
| 2021-12-17 | 19,000.00 | 19,150.00 | 17,600.00 | 17,650.00 | 21,742.40 | 2,495,439 |
| 2021-12-16 | 17,900.00 | 18,550.00 | 17,700.00 | 18,500.00 | 22,789.48 | 2,622,513 |
| 2021-12-15 | 18,000.00 | 18,150.00 | 17,600.00 | 17,800.00 | 21,927.18 | 1,127,898 |
| 2021-12-14 | 18,250.00 | 18,250.00 | 17,800.00 | 17,950.00 | 22,111.96 | 1,127,381 |
| 2021-12-13 | 17,500.00 | 18,150.00 | 17,200.00 | 17,850.00 | 21,988.77 | 1,560,838 |
| 2021-12-10 | 17,850.00 | 18,100.00 | 17,300.00 | 17,400.00 | 21,434.43 | 1,289,354 |
| 2021-12-09 | 17,600.00 | 17,900.00 | 17,500.00 | 17,650.00 | 21,742.40 | 981,059 |
| 2021-12-08 | 17,800.00 | 18,300.00 | 17,350.00 | 18,100.00 | 22,296.74 | 2,997,242 |
| 2021-12-07 | 17,150.00 | 17,700.00 | 16,900.00 | 17,550.00 | 21,619.21 | 1,406,038 |
| 2021-12-06 | 17,850.00 | 18,550.00 | 17,450.00 | 17,500.00 | 21,557.62 | 2,210,786 |
| 2021-12-03 | 18,250.00 | 18,300.00 | 17,300.00 | 17,850.00 | 21,988.77 | 2,117,348 |
| 2021-12-02 | 19,200.00 | 19,450.00 | 17,900.00 | 18,000.00 | 22,173.55 | 3,320,455 |
| 2021-12-01 | 19,250.00 | 20,550.00 | 18,300.00 | 18,300.00 | 22,543.11 | 6,094,117 |
| 2021-11-30 | 18,700.00 | 19,550.00 | 17,850.00 | 19,300.00 | 23,774.97 | 6,269,681 |
| 2021-11-29 | 20,700.00 | 21,300.00 | 19,100.00 | 19,650.00 | 24,206.13 | 11,016,936 |
| 2021-11-26 | 17,850.00 | 19,700.00 | 17,300.00 | 18,600.00 | 22,912.67 | 13,550,449 |
| 2021-11-25 | 16,850.00 | 17,350.00 | 16,500.00 | 17,150.00 | 21,126.47 | 1,997,194 |
| 2021-11-24 | 16,150.00 | 17,750.00 | 16,050.00 | 16,750.00 | 20,633.72 | 6,465,838 |
| 2021-11-23 | 16,550.00 | 16,600.00 | 15,750.00 | 15,750.00 | 19,401.86 | 748,950 |
| 2021-11-22 | 16,650.00 | 17,150.00 | 16,500.00 | 16,600.00 | 20,448.94 | 1,199,369 |
| 2021-11-19 | 16,650.00 | 16,950.00 | 15,850.00 | 16,550.00 | 20,387.35 | 1,156,202 |
| 2021-11-18 | 17,100.00 | 17,100.00 | 16,350.00 | 16,450.00 | 20,264.16 | 865,488 |
| 2021-11-17 | 17,350.00 | 17,550.00 | 16,600.00 | 16,950.00 | 20,880.09 | 1,955,677 |
| 2021-11-16 | 16,600.00 | 17,100.00 | 16,250.00 | 16,800.00 | 20,695.31 | 1,570,546 |
| 2021-11-15 | 15,600.00 | 17,350.00 | 15,500.00 | 16,500.00 | 20,325.76 | 5,073,191 |
| 2021-11-12 | 14,500.00 | 16,450.00 | 14,500.00 | 15,150.00 | 18,662.74 | 2,810,583 |
| 2021-11-11 | 14,700.00 | 15,200.00 | 14,100.00 | 14,350.00 | 17,677.25 | 728,317 |
| 2021-11-10 | 14,800.00 | 15,450.00 | 14,650.00 | 14,900.00 | 18,354.77 | 843,418 |
| 2021-11-09 | 15,600.00 | 15,950.00 | 15,000.00 | 15,000.00 | 18,477.96 | 757,898 |
| 2021-11-08 | 16,350.00 | 16,800.00 | 15,400.00 | 15,600.00 | 19,217.08 | 1,979,754 |
| 2021-11-05 | 16,500.00 | 17,250.00 | 16,400.00 | 16,550.00 | 20,387.35 | 1,092,350 |
| 2021-11-04 | 17,100.00 | 17,150.00 | 16,500.00 | 16,750.00 | 20,633.72 | 870,035 |
| 2021-11-03 | 17,300.00 | 17,650.00 | 16,850.00 | 17,050.00 | 21,003.28 | 1,659,342 |
| 2021-11-02 | 16,700.00 | 17,250.00 | 16,600.00 | 16,850.00 | 20,756.91 | 1,304,785 |
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.