Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 1,876.00
+17.00 (0.91%)
Last updated: Sep 19, 2025, 9:03 AM KST
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2,025.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 3,599 |
| Aug 12, 2025 | 1,999.00 | 2,040.00 | 1,981.00 | 2,025.00 | 2,025.00 | 1.30% | 17,300 |
| Aug 11, 2025 | 1,999.00 | 2,025.00 | 1,980.00 | 1,999.00 | 1,999.00 | - | 36,913 |
| Aug 8, 2025 | 2,040.00 | 2,050.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.05% | 25,847 |
| Aug 7, 2025 | 2,035.00 | 2,040.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.84% | 21,848 |
| Aug 6, 2025 | 2,010.00 | 2,040.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.25% | 9,295 |
| Aug 5, 2025 | 2,000.00 | 2,035.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.50% | 11,900 |
| Aug 4, 2025 | 1,991.00 | 2,010.00 | 1,978.00 | 2,000.00 | 2,000.00 | 0.45% | 14,920 |
| Aug 1, 2025 | 2,020.00 | 2,025.00 | 1,985.00 | 1,991.00 | 1,991.00 | -2.40% | 45,654 |
| Jul 31, 2025 | 2,075.00 | 2,105.00 | 2,035.00 | 2,040.00 | 2,040.00 | -1.69% | 20,605 |
| Jul 30, 2025 | 2,090.00 | 2,110.00 | 2,070.00 | 2,075.00 | 2,075.00 | -0.72% | 13,591 |
| Jul 29, 2025 | 2,075.00 | 2,100.00 | 2,030.00 | 2,090.00 | 2,090.00 | 1.70% | 41,009 |
| Jul 28, 2025 | 2,060.00 | 2,105.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.24% | 26,505 |
| Jul 25, 2025 | 2,090.00 | 2,135.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 29,158 |
| Jul 24, 2025 | 2,105.00 | 2,160.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.88% | 25,107 |
| Jul 23, 2025 | 2,170.00 | 2,170.00 | 2,105.00 | 2,130.00 | 2,130.00 | -0.93% | 13,108 |
| Jul 22, 2025 | 2,180.00 | 2,200.00 | 2,125.00 | 2,150.00 | 2,150.00 | -0.46% | 22,791 |
| Jul 21, 2025 | 2,195.00 | 2,200.00 | 2,155.00 | 2,160.00 | 2,160.00 | -0.69% | 22,257 |
| Jul 18, 2025 | 2,160.00 | 2,175.00 | 2,125.00 | 2,175.00 | 2,175.00 | 1.64% | 8,423 |
| Jul 17, 2025 | 2,245.00 | 2,245.00 | 2,090.00 | 2,140.00 | 2,140.00 | -0.23% | 22,657 |
| Jul 16, 2025 | 2,140.00 | 2,195.00 | 2,125.00 | 2,145.00 | 2,145.00 | -0.92% | 17,215 |
| Jul 15, 2025 | 2,205.00 | 2,225.00 | 2,150.00 | 2,165.00 | 2,165.00 | -0.92% | 15,686 |
| Jul 14, 2025 | 2,215.00 | 2,215.00 | 2,115.00 | 2,185.00 | 2,185.00 | -1.35% | 15,947 |
| Jul 11, 2025 | 2,200.00 | 2,220.00 | 2,195.00 | 2,215.00 | 2,215.00 | 1.61% | 31,622 |