Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 1,425.00
-73.00 (-4.87%)
At close: Mar 30, 2026
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,432.00 | 1,498.00 | 1,424.00 | 1,425.00 | 1,425.00 | -4.87% | 14,808 |
| Mar 27, 2026 | 1,476.00 | 1,500.00 | 1,432.00 | 1,498.00 | 1,498.00 | 1.49% | 8,940 |
| Mar 26, 2026 | 1,522.00 | 1,545.00 | 1,476.00 | 1,476.00 | 1,476.00 | -2.57% | 14,736 |
| Mar 25, 2026 | 1,498.00 | 1,542.00 | 1,482.00 | 1,515.00 | 1,515.00 | 1.13% | 21,930 |
| Mar 24, 2026 | 1,414.00 | 1,519.00 | 1,396.00 | 1,498.00 | 1,498.00 | 6.09% | 66,342 |
| Mar 23, 2026 | 1,481.00 | 1,510.00 | 1,401.00 | 1,412.00 | 1,412.00 | -5.43% | 20,247 |
| Mar 20, 2026 | 1,465.00 | 1,510.00 | 1,459.00 | 1,493.00 | 1,493.00 | 1.91% | 12,332 |
| Mar 19, 2026 | 1,481.00 | 1,503.00 | 1,461.00 | 1,465.00 | 1,465.00 | -2.33% | 5,052 |
| Mar 18, 2026 | 1,518.00 | 1,518.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.67% | 12,754 |
| Mar 17, 2026 | 1,496.00 | 1,537.00 | 1,484.00 | 1,490.00 | 1,490.00 | 0.61% | 8,741 |
| Mar 16, 2026 | 1,484.00 | 1,530.00 | 1,440.00 | 1,481.00 | 1,481.00 | -1.27% | 26,122 |
| Mar 13, 2026 | 1,530.00 | 1,530.00 | 1,472.00 | 1,500.00 | 1,500.00 | -3.97% | 8,687 |
| Mar 12, 2026 | 1,506.00 | 1,566.00 | 1,469.00 | 1,562.00 | 1,562.00 | 2.83% | 30,482 |
| Mar 11, 2026 | 1,493.00 | 1,524.00 | 1,487.00 | 1,519.00 | 1,519.00 | 2.70% | 23,989 |
| Mar 10, 2026 | 1,506.00 | 1,516.00 | 1,465.00 | 1,479.00 | 1,479.00 | -0.67% | 17,505 |
| Mar 9, 2026 | 1,556.00 | 1,556.00 | 1,403.00 | 1,489.00 | 1,489.00 | -4.37% | 22,719 |
| Mar 6, 2026 | 1,587.00 | 1,622.00 | 1,501.00 | 1,557.00 | 1,557.00 | -2.63% | 40,029 |
| Mar 5, 2026 | 1,412.00 | 1,800.00 | 1,412.00 | 1,599.00 | 1,599.00 | 13.24% | 317,566 |
| Mar 4, 2026 | 1,547.00 | 1,575.00 | 1,400.00 | 1,412.00 | 1,412.00 | -8.73% | 49,106 |
| Mar 3, 2026 | 1,623.00 | 1,670.00 | 1,516.00 | 1,547.00 | 1,547.00 | -4.68% | 81,792 |
| Feb 27, 2026 | 1,628.00 | 1,663.00 | 1,618.00 | 1,623.00 | 1,623.00 | -0.31% | 48,151 |
| Feb 26, 2026 | 1,694.00 | 1,694.00 | 1,620.00 | 1,628.00 | 1,628.00 | -3.90% | 58,108 |
| Feb 25, 2026 | 1,689.00 | 1,725.00 | 1,689.00 | 1,694.00 | 1,694.00 | 0.30% | 38,107 |
| Feb 24, 2026 | 1,665.00 | 1,730.00 | 1,633.00 | 1,689.00 | 1,689.00 | 2.30% | 50,132 |
| Feb 23, 2026 | 1,727.00 | 1,729.00 | 1,650.00 | 1,651.00 | 1,651.00 | -4.40% | 119,136 |
| Feb 20, 2026 | 1,624.00 | 2,025.00 | 1,615.00 | 1,727.00 | 1,727.00 | 6.93% | 2,214,783 |
| Feb 19, 2026 | 1,681.00 | 1,757.00 | 1,613.00 | 1,615.00 | 1,615.00 | -4.83% | 74,507 |
| Feb 13, 2026 | 1,743.00 | 1,798.00 | 1,680.00 | 1,697.00 | 1,697.00 | -3.58% | 34,219 |
| Feb 12, 2026 | 1,757.00 | 1,771.00 | 1,739.00 | 1,760.00 | 1,760.00 | 0.17% | 31,688 |
| Feb 11, 2026 | 1,815.00 | 1,825.00 | 1,755.00 | 1,757.00 | 1,757.00 | -3.20% | 30,336 |
| Feb 10, 2026 | 1,770.00 | 1,820.00 | 1,750.00 | 1,815.00 | 1,815.00 | 1.57% | 48,748 |
| Feb 9, 2026 | 1,760.00 | 1,826.00 | 1,760.00 | 1,787.00 | 1,787.00 | 2.00% | 25,191 |
| Feb 6, 2026 | 1,781.00 | 1,781.00 | 1,728.00 | 1,752.00 | 1,752.00 | -1.63% | 41,136 |
| Feb 5, 2026 | 1,873.00 | 1,881.00 | 1,780.00 | 1,781.00 | 1,781.00 | -3.47% | 78,363 |
| Feb 4, 2026 | 1,681.00 | 2,185.00 | 1,681.00 | 1,845.00 | 1,845.00 | 9.37% | 1,027,756 |
| Feb 3, 2026 | 1,669.00 | 1,689.00 | 1,669.00 | 1,687.00 | 1,687.00 | 0.36% | 6,200 |
| Feb 2, 2026 | 1,720.00 | 1,724.00 | 1,680.00 | 1,681.00 | 1,681.00 | -2.49% | 18,125 |
| Jan 30, 2026 | 1,771.00 | 1,771.00 | 1,709.00 | 1,724.00 | 1,724.00 | -2.65% | 39,578 |
| Jan 29, 2026 | 1,781.00 | 1,809.00 | 1,759.00 | 1,771.00 | 1,771.00 | -1.23% | 21,850 |
| Jan 28, 2026 | 1,861.00 | 1,898.00 | 1,770.00 | 1,793.00 | 1,793.00 | -3.60% | 37,124 |
| Jan 27, 2026 | 1,874.00 | 1,900.00 | 1,805.00 | 1,860.00 | 1,860.00 | -1.69% | 17,347 |
| Jan 26, 2026 | 1,842.00 | 1,905.00 | 1,831.00 | 1,892.00 | 1,892.00 | 1.72% | 26,351 |
| Jan 23, 2026 | 1,876.00 | 1,899.00 | 1,804.00 | 1,860.00 | 1,860.00 | -1.80% | 20,949 |
| Jan 22, 2026 | 1,861.00 | 1,899.00 | 1,830.00 | 1,894.00 | 1,894.00 | 0.80% | 54,432 |
| Jan 21, 2026 | 1,869.00 | 1,879.00 | 1,816.00 | 1,879.00 | 1,879.00 | -0.58% | 32,706 |
| Jan 20, 2026 | 1,848.00 | 1,890.00 | 1,770.00 | 1,890.00 | 1,890.00 | 2.16% | 35,634 |
| Jan 19, 2026 | 1,819.00 | 1,850.00 | 1,793.00 | 1,850.00 | 1,850.00 | 1.43% | 32,275 |
| Jan 16, 2026 | 1,804.00 | 1,825.00 | 1,705.00 | 1,824.00 | 1,824.00 | 1.11% | 46,357 |
| Jan 15, 2026 | 1,778.00 | 1,817.00 | 1,697.00 | 1,804.00 | 1,804.00 | 2.09% | 63,757 |
| Jan 14, 2026 | 1,713.00 | 1,980.00 | 1,710.00 | 1,767.00 | 1,767.00 | 3.15% | 470,520 |