Humasis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,560.00 | 1,605.00 | 1,548.00 | 1,575.00 | 7,875.00 | 239,108 |
| 2024-10-02 | 1,600.00 | 1,609.00 | 1,540.00 | 1,565.00 | 7,825.00 | 235,116 |
| 2024-09-30 | 1,639.00 | 1,643.00 | 1,584.00 | 1,614.00 | 8,070.00 | 381,901 |
| 2024-09-27 | 1,670.00 | 1,686.00 | 1,622.00 | 1,628.00 | 8,140.00 | 315,070 |
| 2024-09-26 | 1,614.00 | 1,662.00 | 1,612.00 | 1,661.00 | 8,305.00 | 342,596 |
| 2024-09-25 | 1,619.00 | 1,650.00 | 1,616.00 | 1,617.00 | 8,085.00 | 222,396 |
| 2024-09-24 | 1,664.00 | 1,665.00 | 1,619.00 | 1,619.00 | 8,095.00 | 243,689 |
| 2024-09-23 | 1,667.00 | 1,668.00 | 1,626.00 | 1,642.00 | 8,210.00 | 210,771 |
| 2024-09-20 | 1,670.00 | 1,688.00 | 1,632.00 | 1,667.00 | 8,335.00 | 353,731 |
| 2024-09-19 | 1,672.00 | 1,717.00 | 1,651.00 | 1,670.00 | 8,350.00 | 485,962 |
| 2024-09-13 | 1,673.00 | 1,673.00 | 1,640.00 | 1,659.00 | 8,295.00 | 252,871 |
| 2024-09-12 | 1,625.00 | 1,660.00 | 1,622.00 | 1,651.00 | 8,255.00 | 286,222 |
| 2024-09-11 | 1,614.00 | 1,716.00 | 1,601.00 | 1,618.00 | 8,090.00 | 857,920 |
| 2024-09-10 | 1,662.00 | 1,681.00 | 1,603.00 | 1,607.00 | 8,035.00 | 329,761 |
| 2024-09-09 | 1,550.00 | 1,669.00 | 1,546.00 | 1,665.00 | 8,325.00 | 594,256 |
| 2024-09-06 | 1,645.00 | 1,662.00 | 1,596.00 | 1,597.00 | 7,985.00 | 460,271 |
| 2024-09-05 | 1,710.00 | 1,728.00 | 1,635.00 | 1,659.00 | 8,295.00 | 670,812 |
| 2024-09-04 | 1,740.00 | 1,776.00 | 1,704.00 | 1,710.00 | 8,550.00 | 648,795 |
| 2024-09-03 | 1,816.00 | 1,849.00 | 1,780.00 | 1,781.00 | 8,905.00 | 749,026 |
| 2024-09-02 | 1,860.00 | 1,888.00 | 1,812.00 | 1,812.00 | 9,060.00 | 847,779 |
| 2024-08-30 | 1,902.00 | 1,929.00 | 1,877.00 | 1,880.00 | 9,400.00 | 886,313 |
| 2024-08-29 | 2,035.00 | 2,040.00 | 1,901.00 | 1,910.00 | 9,550.00 | 1,781,387 |
| 2024-08-28 | 2,025.00 | 2,190.00 | 2,020.00 | 2,080.00 | 10,400.00 | 3,991,304 |
| 2024-08-27 | 1,998.00 | 2,145.00 | 1,995.00 | 2,005.00 | 10,025.00 | 2,383,190 |
| 2024-08-26 | 2,095.00 | 2,105.00 | 2,000.00 | 2,005.00 | 10,025.00 | 1,561,546 |
| 2024-08-23 | 2,285.00 | 2,530.00 | 2,080.00 | 2,110.00 | 10,550.00 | 5,301,694 |
| 2024-08-22 | 2,445.00 | 2,445.00 | 2,230.00 | 2,390.00 | 11,950.00 | 1,256,064 |
| 2024-08-21 | 2,895.00 | 2,895.00 | 2,410.00 | 2,410.00 | 12,050.00 | 1,437,582 |
| 2024-08-20 | 2,980.00 | 2,980.00 | 2,860.00 | 2,880.00 | 14,400.00 | 1,028,951 |
| 2024-08-19 | 2,650.00 | 3,235.00 | 2,645.00 | 3,005.00 | 15,025.00 | 23,911,959 |
| 2024-08-16 | 2,610.00 | 2,750.00 | 2,595.00 | 2,625.00 | 13,125.00 | 6,297,468 |
| 2024-08-14 | 2,590.00 | 2,675.00 | 2,485.00 | 2,575.00 | 12,875.00 | 7,609,964 |
| 2024-08-13 | 2,550.00 | 2,595.00 | 2,420.00 | 2,480.00 | 12,400.00 | 2,920,550 |
| 2024-08-12 | 2,700.00 | 2,755.00 | 2,530.00 | 2,550.00 | 12,750.00 | 4,796,758 |
| 2024-08-09 | 2,645.00 | 2,685.00 | 2,465.00 | 2,615.00 | 13,075.00 | 7,555,930 |
| 2024-08-08 | 2,205.00 | 2,770.00 | 2,195.00 | 2,615.00 | 13,075.00 | 23,901,859 |
| 2024-08-07 | 2,205.00 | 2,240.00 | 2,105.00 | 2,190.00 | 10,950.00 | 9,021,652 |
| 2024-08-06 | 1,642.00 | 2,060.00 | 1,642.00 | 2,050.00 | 10,250.00 | 7,038,640 |
| 2024-08-05 | 1,808.00 | 1,866.00 | 1,506.00 | 1,634.00 | 8,170.00 | 1,420,348 |
| 2024-08-02 | 1,790.00 | 1,980.00 | 1,788.00 | 1,846.00 | 9,230.00 | 7,452,354 |
| 2024-08-01 | 1,772.00 | 1,794.00 | 1,747.00 | 1,750.00 | 8,750.00 | 296,882 |
| 2024-07-31 | 1,730.00 | 1,972.00 | 1,730.00 | 1,775.00 | 8,875.00 | 3,306,492 |
| 2024-07-30 | 1,775.00 | 1,776.00 | 1,705.00 | 1,706.00 | 8,530.00 | 197,853 |
| 2024-07-29 | 1,723.00 | 1,785.00 | 1,680.00 | 1,776.00 | 8,880.00 | 344,138 |
| 2024-07-26 | 1,699.00 | 1,716.00 | 1,580.00 | 1,714.00 | 8,570.00 | 279,571 |
| 2024-07-25 | 1,680.00 | 1,725.00 | 1,660.00 | 1,674.00 | 8,370.00 | 226,189 |
| 2024-07-24 | 1,695.00 | 1,797.00 | 1,670.00 | 1,725.00 | 8,625.00 | 874,342 |
| 2024-07-23 | 1,598.00 | 1,720.00 | 1,586.00 | 1,690.00 | 8,450.00 | 761,597 |
| 2024-07-22 | 1,522.00 | 1,746.00 | 1,505.00 | 1,606.00 | 8,030.00 | 1,090,808 |
| 2024-07-19 | 1,530.00 | 1,566.00 | 1,512.00 | 1,534.00 | 7,670.00 | 62,304 |
| 2024-07-18 | 1,585.00 | 1,597.00 | 1,535.00 | 1,540.00 | 7,700.00 | 133,018 |
| 2024-07-17 | 1,612.00 | 1,653.00 | 1,590.00 | 1,597.00 | 7,985.00 | 193,478 |
| 2024-07-16 | 1,570.00 | 1,612.00 | 1,551.00 | 1,590.00 | 7,950.00 | 165,138 |
| 2024-07-15 | 1,545.00 | 1,585.00 | 1,541.00 | 1,565.00 | 7,825.00 | 110,708 |
| 2024-07-12 | 1,512.00 | 1,577.00 | 1,512.00 | 1,545.00 | 7,725.00 | 128,349 |
| 2024-07-11 | 1,511.00 | 1,536.00 | 1,501.00 | 1,525.00 | 7,625.00 | 78,416 |
| 2024-07-10 | 1,519.00 | 1,550.00 | 1,496.00 | 1,507.00 | 7,535.00 | 138,685 |
| 2024-07-09 | 1,562.00 | 1,574.00 | 1,514.00 | 1,519.00 | 7,595.00 | 146,306 |
| 2024-07-08 | 1,507.00 | 1,585.00 | 1,507.00 | 1,569.00 | 7,845.00 | 181,528 |
| 2024-07-05 | 1,575.00 | 1,598.00 | 1,504.00 | 1,505.00 | 7,525.00 | 319,481 |
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.