Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 1,669.00
-51.00 (-2.97%)
At close: Oct 30, 2025
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,730.00 | 1,730.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.97% | 37,463 |
| Oct 29, 2025 | 1,735.00 | 1,735.00 | 1,703.00 | 1,720.00 | 1,720.00 | -0.17% | 22,800 |
| Oct 28, 2025 | 1,724.00 | 1,724.00 | 1,709.00 | 1,723.00 | 1,723.00 | -0.06% | 11,436 |
| Oct 27, 2025 | 1,732.00 | 1,740.00 | 1,724.00 | 1,724.00 | 1,724.00 | -0.46% | 13,697 |
| Oct 24, 2025 | 1,725.00 | 1,741.00 | 1,715.00 | 1,732.00 | 1,732.00 | 0.41% | 22,230 |
| Oct 23, 2025 | 1,790.00 | 1,790.00 | 1,712.00 | 1,725.00 | 1,725.00 | -3.63% | 35,910 |
| Oct 22, 2025 | 1,786.00 | 1,811.00 | 1,755.00 | 1,790.00 | 1,790.00 | 1.19% | 18,307 |
| Oct 21, 2025 | 1,816.00 | 1,838.00 | 1,751.00 | 1,769.00 | 1,769.00 | -1.67% | 11,973 |
| Oct 20, 2025 | 1,792.00 | 1,837.00 | 1,764.00 | 1,799.00 | 1,799.00 | 1.35% | 8,941 |
| Oct 17, 2025 | 1,818.00 | 1,818.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.99% | 29,411 |
| Oct 16, 2025 | 1,793.00 | 1,875.00 | 1,793.00 | 1,811.00 | 1,811.00 | 1.00% | 9,039 |
| Oct 15, 2025 | 1,822.00 | 1,823.00 | 1,789.00 | 1,793.00 | 1,793.00 | -0.61% | 15,365 |
| Oct 14, 2025 | 1,829.00 | 1,829.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.39% | 10,636 |
| Oct 13, 2025 | 1,820.00 | 1,871.00 | 1,794.00 | 1,811.00 | 1,811.00 | -0.55% | 13,170 |
| Oct 10, 2025 | 1,845.00 | 2,120.00 | 1,810.00 | 1,821.00 | 1,821.00 | -1.19% | 372,441 |
| Oct 2, 2025 | 1,828.00 | 1,880.00 | 1,828.00 | 1,843.00 | 1,843.00 | 0.82% | 12,898 |
| Oct 1, 2025 | 1,828.00 | 1,828.00 | 1,789.00 | 1,828.00 | 1,828.00 | 0.99% | 7,862 |
| Sep 30, 2025 | 1,815.00 | 1,815.00 | 1,776.00 | 1,810.00 | 1,810.00 | 0.61% | 19,459 |
| Sep 29, 2025 | 1,799.00 | 1,801.00 | 1,739.00 | 1,799.00 | 1,799.00 | 0.95% | 32,056 |
| Sep 26, 2025 | 1,831.00 | 1,831.00 | 1,740.00 | 1,782.00 | 1,782.00 | -1.71% | 38,877 |
| Sep 25, 2025 | 1,845.00 | 1,850.00 | 1,810.00 | 1,813.00 | 1,813.00 | -1.04% | 6,105 |
| Sep 24, 2025 | 1,830.00 | 1,847.00 | 1,817.00 | 1,832.00 | 1,832.00 | 0.11% | 4,990 |
| Sep 23, 2025 | 1,867.00 | 1,867.00 | 1,821.00 | 1,830.00 | 1,830.00 | -1.03% | 13,142 |
| Sep 22, 2025 | 1,860.00 | 1,860.00 | 1,832.00 | 1,849.00 | 1,849.00 | -0.27% | 5,318 |
| Sep 19, 2025 | 1,859.00 | 1,880.00 | 1,842.00 | 1,854.00 | 1,854.00 | -0.27% | 11,792 |
| Sep 18, 2025 | 1,898.00 | 1,898.00 | 1,838.00 | 1,859.00 | 1,859.00 | -1.12% | 27,776 |
| Sep 17, 2025 | 1,877.00 | 1,907.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.16% | 4,630 |
| Sep 16, 2025 | 1,914.00 | 1,980.00 | 1,872.00 | 1,877.00 | 1,877.00 | -0.64% | 35,628 |
| Sep 15, 2025 | 1,888.00 | 1,892.00 | 1,877.00 | 1,889.00 | 1,889.00 | 0.11% | 11,492 |
| Sep 12, 2025 | 1,914.00 | 1,914.00 | 1,875.00 | 1,887.00 | 1,887.00 | 0.64% | 17,330 |
| Sep 11, 2025 | 1,900.00 | 1,914.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.32% | 8,874 |
| Sep 10, 2025 | 1,870.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.15% | 7,547 |
| Sep 9, 2025 | 1,881.00 | 1,882.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.12% | 14,392 |
| Sep 8, 2025 | 1,878.00 | 1,890.00 | 1,872.00 | 1,881.00 | 1,881.00 | 0.16% | 14,419 |
| Sep 5, 2025 | 1,894.00 | 1,898.00 | 1,874.00 | 1,878.00 | 1,878.00 | 0.11% | 10,386 |
| Sep 4, 2025 | 1,890.00 | 1,909.00 | 1,872.00 | 1,876.00 | 1,876.00 | 0.21% | 6,986 |
| Sep 3, 2025 | 1,864.00 | 1,915.00 | 1,864.00 | 1,872.00 | 1,872.00 | 0.43% | 5,838 |
| Sep 2, 2025 | 1,901.00 | 1,915.00 | 1,786.00 | 1,864.00 | 1,864.00 | -1.01% | 12,830 |
| Sep 1, 2025 | 1,998.00 | 1,998.00 | 1,866.00 | 1,883.00 | 1,883.00 | -1.88% | 27,472 |
| Aug 29, 2025 | 1,944.00 | 1,965.00 | 1,918.00 | 1,919.00 | 1,919.00 | -0.31% | 25,145 |
| Aug 28, 2025 | 1,952.00 | 1,953.00 | 1,922.00 | 1,925.00 | 1,925.00 | -1.38% | 21,043 |
| Aug 27, 2025 | 2,000.00 | 2,000.00 | 1,951.00 | 1,952.00 | 1,952.00 | -1.61% | 10,381 |
| Aug 26, 2025 | 2,005.00 | 2,005.00 | 1,975.00 | 1,984.00 | 1,984.00 | -0.10% | 9,484 |
| Aug 25, 2025 | 1,985.00 | 2,010.00 | 1,970.00 | 1,986.00 | 1,986.00 | -0.15% | 6,467 |
| Aug 22, 2025 | 1,988.00 | 2,000.00 | 1,983.00 | 1,989.00 | 1,989.00 | 0.05% | 4,544 |
| Aug 21, 2025 | 1,989.00 | 2,025.00 | 1,988.00 | 1,988.00 | 1,988.00 | - | 11,244 |
| Aug 20, 2025 | 1,980.00 | 2,020.00 | 1,962.00 | 1,988.00 | 1,988.00 | 0.05% | 14,236 |
| Aug 19, 2025 | 1,996.00 | 2,035.00 | 1,984.00 | 1,987.00 | 1,987.00 | -0.45% | 8,307 |
| Aug 18, 2025 | 2,050.00 | 2,050.00 | 1,980.00 | 1,996.00 | 1,996.00 | -2.63% | 15,903 |
| Aug 14, 2025 | 2,030.00 | 2,055.00 | 1,998.00 | 2,050.00 | 2,050.00 | 1.49% | 11,021 |