Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 1,479.00
-10.00 (-0.67%)
At close: Mar 10, 2026
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,714.00 | 1,767.00 | 1,695.00 | 1,713.00 | 1,713.00 | -0.87% | 44,397 |
| Jan 12, 2026 | 1,729.00 | 1,729.00 | 1,690.00 | 1,728.00 | 1,728.00 | -0.06% | 30,854 |
| Jan 9, 2026 | 1,676.00 | 1,749.00 | 1,675.00 | 1,729.00 | 1,729.00 | 1.53% | 39,242 |
| Jan 8, 2026 | 1,685.00 | 1,717.00 | 1,678.00 | 1,703.00 | 1,703.00 | 0.24% | 10,505 |
| Jan 7, 2026 | 1,690.00 | 1,700.00 | 1,665.00 | 1,699.00 | 1,699.00 | 0.53% | 45,544 |
| Jan 6, 2026 | 1,648.00 | 1,691.00 | 1,622.00 | 1,690.00 | 1,690.00 | 2.42% | 43,994 |
| Jan 5, 2026 | 1,650.00 | 1,663.00 | 1,643.00 | 1,650.00 | 1,650.00 | 0.43% | 9,434 |
| Jan 2, 2026 | 1,652.00 | 1,665.00 | 1,642.00 | 1,643.00 | 1,643.00 | -0.60% | 6,135 |
| Dec 30, 2025 | 1,603.00 | 1,666.00 | 1,600.00 | 1,653.00 | 1,653.00 | 2.29% | 32,798 |
| Dec 29, 2025 | 1,630.00 | 1,630.00 | 1,560.00 | 1,616.00 | 1,616.00 | 0.81% | 13,464 |
| Dec 26, 2025 | 1,599.00 | 1,629.00 | 1,587.00 | 1,603.00 | 1,603.00 | -0.50% | 9,625 |
| Dec 24, 2025 | 1,606.00 | 1,628.00 | 1,557.00 | 1,611.00 | 1,611.00 | 0.31% | 30,849 |
| Dec 23, 2025 | 1,593.00 | 1,613.00 | 1,556.00 | 1,606.00 | 1,606.00 | 0.82% | 22,846 |
| Dec 22, 2025 | 1,582.00 | 1,600.00 | 1,566.00 | 1,593.00 | 1,593.00 | 0.70% | 9,010 |
| Dec 19, 2025 | 1,558.00 | 1,590.00 | 1,553.00 | 1,582.00 | 1,582.00 | 1.54% | 8,750 |