Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,006.00 | 1,034.00 | 1,005.00 | 1,033.00 | 5,165.00 | 103,705 |
| 2025-12-26 | 1,024.00 | 1,035.00 | 994.00 | 1,006.00 | 5,030.00 | 181,337 |
| 2025-12-24 | 1,030.00 | 1,041.00 | 1,020.00 | 1,028.00 | 5,140.00 | 62,758 |
| 2025-12-23 | 1,076.00 | 1,076.00 | 1,030.00 | 1,030.00 | 5,150.00 | 112,609 |
| 2025-12-22 | 1,029.00 | 1,080.00 | 1,029.00 | 1,065.00 | 5,325.00 | 134,768 |
| 2025-12-19 | 1,015.00 | 1,031.00 | 1,008.00 | 1,029.00 | 5,145.00 | 125,499 |
| 2025-12-18 | 1,029.00 | 1,032.00 | 1,002.00 | 1,013.00 | 5,065.00 | 90,940 |
| 2025-12-17 | 995.00 | 1,043.00 | 995.00 | 1,023.00 | 5,115.00 | 251,846 |
| 2025-12-16 | 1,015.00 | 1,046.00 | 984.00 | 995.00 | 4,975.00 | 620,992 |
| 2025-12-15 | 1,103.00 | 1,107.00 | 1,027.00 | 1,030.00 | 5,150.00 | 668,907 |
| 2025-12-12 | 1,170.00 | 1,177.00 | 1,100.00 | 1,103.00 | 5,515.00 | 582,973 |
| 2025-12-11 | 1,149.00 | 1,176.00 | 1,139.00 | 1,164.00 | 5,820.00 | 206,498 |
| 2025-12-10 | 1,152.00 | 1,159.00 | 1,139.00 | 1,141.00 | 5,705.00 | 136,102 |
| 2025-12-09 | 1,162.00 | 1,162.00 | 1,150.00 | 1,152.00 | 5,760.00 | 110,163 |
| 2025-12-08 | 1,177.00 | 1,187.00 | 1,151.00 | 1,165.00 | 5,825.00 | 264,973 |
| 2025-12-05 | 1,177.00 | 1,183.00 | 1,166.00 | 1,181.00 | 5,905.00 | 111,762 |
| 2025-12-04 | 1,206.00 | 1,215.00 | 1,177.00 | 1,177.00 | 5,885.00 | 279,933 |
| 2025-12-03 | 1,198.00 | 1,215.00 | 1,198.00 | 1,206.00 | 6,030.00 | 86,300 |
| 2025-12-02 | 1,204.00 | 1,206.00 | 1,186.00 | 1,197.00 | 5,985.00 | 133,318 |
| 2025-12-01 | 1,226.00 | 1,242.00 | 1,203.00 | 1,204.00 | 6,020.00 | 96,450 |
| 2025-11-28 | 1,187.00 | 1,229.00 | 1,187.00 | 1,226.00 | 6,130.00 | 194,395 |
| 2025-11-27 | 1,207.00 | 1,219.00 | 1,185.00 | 1,186.00 | 5,930.00 | 130,912 |
| 2025-11-26 | 1,200.00 | 1,229.00 | 1,195.00 | 1,205.00 | 6,025.00 | 113,072 |
| 2025-11-25 | 1,201.00 | 1,223.00 | 1,193.00 | 1,193.00 | 5,965.00 | 75,924 |
| 2025-11-24 | 1,215.00 | 1,232.00 | 1,197.00 | 1,205.00 | 6,025.00 | 79,820 |
| 2025-11-21 | 1,201.00 | 1,217.00 | 1,193.00 | 1,217.00 | 6,085.00 | 114,334 |
| 2025-11-20 | 1,205.00 | 1,223.00 | 1,196.00 | 1,223.00 | 6,115.00 | 78,921 |
| 2025-11-19 | 1,201.00 | 1,224.00 | 1,180.00 | 1,207.00 | 6,035.00 | 152,624 |
| 2025-11-18 | 1,267.00 | 1,278.00 | 1,210.00 | 1,210.00 | 6,050.00 | 157,772 |
| 2025-11-17 | 1,293.00 | 1,300.00 | 1,265.00 | 1,266.00 | 6,330.00 | 124,492 |
| 2025-11-14 | 1,266.00 | 1,345.00 | 1,250.00 | 1,279.00 | 6,395.00 | 550,729 |
| 2025-11-13 | 1,263.00 | 1,293.00 | 1,260.00 | 1,269.00 | 6,345.00 | 197,295 |
| 2025-11-12 | 1,227.00 | 1,275.00 | 1,227.00 | 1,263.00 | 6,315.00 | 153,011 |
| 2025-11-11 | 1,261.00 | 1,262.00 | 1,225.00 | 1,227.00 | 6,135.00 | 72,831 |
| 2025-11-10 | 1,206.00 | 1,266.00 | 1,206.00 | 1,240.00 | 6,200.00 | 101,094 |
| 2025-11-07 | 1,219.00 | 1,230.00 | 1,192.00 | 1,214.00 | 6,070.00 | 160,855 |
| 2025-11-06 | 1,244.00 | 1,260.00 | 1,221.00 | 1,233.00 | 6,165.00 | 124,070 |
| 2025-11-05 | 1,248.00 | 1,249.00 | 1,215.00 | 1,244.00 | 6,220.00 | 210,309 |
| 2025-11-04 | 1,185.00 | 1,294.00 | 1,185.00 | 1,247.00 | 6,235.00 | 497,398 |
| 2025-11-03 | 1,223.00 | 1,231.00 | 1,196.00 | 1,196.00 | 5,980.00 | 215,708 |
| 2025-10-31 | 1,250.00 | 1,264.00 | 1,223.00 | 1,223.00 | 6,115.00 | 151,469 |
| 2025-10-30 | 1,283.00 | 1,287.00 | 1,250.00 | 1,250.00 | 6,250.00 | 222,189 |
| 2025-10-29 | 1,315.00 | 1,320.00 | 1,281.00 | 1,285.00 | 6,425.00 | 146,898 |
| 2025-10-28 | 1,308.00 | 1,333.00 | 1,292.00 | 1,315.00 | 6,575.00 | 165,638 |
| 2025-10-27 | 1,276.00 | 1,309.00 | 1,276.00 | 1,308.00 | 6,540.00 | 168,307 |
| 2025-10-24 | 1,283.00 | 1,289.00 | 1,271.00 | 1,275.00 | 6,375.00 | 117,950 |
| 2025-10-23 | 1,293.00 | 1,319.00 | 1,280.00 | 1,282.00 | 6,410.00 | 107,854 |
| 2025-10-22 | 1,296.00 | 1,296.00 | 1,271.00 | 1,292.00 | 6,460.00 | 150,132 |
← NewerPage 4 of 4 · 228 trading days
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.