Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 5,500.00
-110.00 (-1.96%)
At close: Jul 21, 2026
Humax Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,600.00 | 5,600.00 | 5,110.00 | 5,500.00 | 5,500.00 | -1.96% | 4,181 |
| Jul 20, 2026 | 5,760.00 | 5,760.00 | 5,510.00 | 5,610.00 | 5,610.00 | -2.60% | 4,066 |
| Jul 16, 2026 | 5,830.00 | 5,990.00 | 5,510.00 | 5,760.00 | 5,760.00 | -0.86% | 1,357 |
| Jul 15, 2026 | 6,150.00 | 6,150.00 | 5,690.00 | 5,810.00 | 5,810.00 | 1.40% | 1,809 |
| Jul 14, 2026 | 5,670.00 | 5,850.00 | 5,510.00 | 5,730.00 | 5,730.00 | 1.06% | 2,082 |
| Jul 13, 2026 | 5,780.00 | 6,160.00 | 5,510.00 | 5,670.00 | 5,670.00 | -2.74% | 8,892 |
| Jul 10, 2026 | 5,880.00 | 5,920.00 | 5,650.00 | 5,830.00 | 5,830.00 | 1.57% | 2,619 |
| Jul 9, 2026 | 5,800.00 | 5,800.00 | 5,510.00 | 5,740.00 | 5,740.00 | - | 3,342 |
| Jul 8, 2026 | 6,030.00 | 6,030.00 | 5,630.00 | 5,740.00 | 5,740.00 | -1.88% | 2,488 |
| Jul 7, 2026 | 5,720.00 | 6,480.00 | 5,720.00 | 5,850.00 | 5,850.00 | -4.10% | 4,659 |
| Jul 6, 2026 | 6,010.00 | 6,510.00 | 5,650.00 | 6,100.00 | 6,100.00 | 0.33% | 8,088 |
| Jul 3, 2026 | 6,700.00 | 6,700.00 | 6,010.00 | 6,080.00 | 6,080.00 | -9.93% | 9,532 |
| Jul 2, 2026 | 7,330.00 | 7,510.00 | 6,000.00 | 6,750.00 | 6,750.00 | -3.30% | 94,394 |
| Jul 1, 2026 | 5,880.00 | 6,980.00 | 5,880.00 | 6,980.00 | 6,980.00 | 29.98% | 39,414 |
| Jun 30, 2026 | 5,140.00 | 5,470.00 | 5,140.00 | 5,370.00 | 5,370.00 | 4.47% | 7,908 |
| Jun 29, 2026 | 4,785.00 | 5,310.00 | 4,450.00 | 5,140.00 | 5,140.00 | 7.42% | 5,726 |
| Jun 26, 2026 | 5,040.00 | 5,100.00 | 4,710.00 | 4,785.00 | 4,785.00 | -2.84% | 3,753 |
| Jun 25, 2026 | 5,290.00 | 5,470.00 | 4,925.00 | 4,925.00 | 4,925.00 | -6.01% | 3,393 |
| Jun 24, 2026 | 5,110.00 | 5,300.00 | 5,000.00 | 5,240.00 | 5,240.00 | 5.75% | 4,192 |
| Jun 23, 2026 | 5,330.00 | 5,740.00 | 4,775.00 | 4,955.00 | 4,955.00 | -15.30% | 13,970 |
| Jun 22, 2026 | 5,770.00 | 5,850.00 | 5,400.00 | 5,850.00 | 5,850.00 | 2.45% | 4,798 |
| Jun 19, 2026 | 6,100.00 | 6,290.00 | 5,700.00 | 5,710.00 | 5,710.00 | -7.15% | 3,760 |
| Jun 18, 2026 | 6,550.00 | 6,560.00 | 6,100.00 | 6,150.00 | 6,150.00 | -6.11% | 4,881 |
| Jun 17, 2026 | 6,300.00 | 6,600.00 | 6,200.00 | 6,550.00 | 6,550.00 | 4.13% | 3,715 |
| Jun 16, 2026 | 6,580.00 | 6,580.00 | 6,210.00 | 6,290.00 | 6,290.00 | -2.63% | 1,969 |
| Jun 15, 2026 | 6,480.00 | 6,500.00 | 6,230.00 | 6,460.00 | 6,460.00 | 4.70% | 4,695 |
| Jun 12, 2026 | 6,100.00 | 6,470.00 | 6,070.00 | 6,170.00 | 6,170.00 | 3.70% | 8,189 |
| Jun 11, 2026 | 5,940.00 | 6,460.00 | 5,600.00 | 5,950.00 | 5,950.00 | 2.23% | 10,748 |
| Jun 10, 2026 | 6,700.00 | 6,700.00 | 5,660.00 | 5,820.00 | 5,820.00 | -7.18% | 6,812 |
| Jun 9, 2026 | 6,420.00 | 6,780.00 | 5,850.00 | 6,270.00 | 6,270.00 | -2.34% | 5,372 |
| Jun 8, 2026 | 6,700.00 | 6,750.00 | 6,350.00 | 6,420.00 | 6,420.00 | -5.03% | 5,350 |
| Jun 5, 2026 | 7,180.00 | 7,180.00 | 6,750.00 | 6,760.00 | 6,760.00 | -4.92% | 5,514 |
| Jun 4, 2026 | 7,130.00 | 7,510.00 | 6,950.00 | 7,110.00 | 7,110.00 | -0.28% | 4,823 |
| Jun 2, 2026 | 7,140.00 | 8,260.00 | 6,860.00 | 7,130.00 | 7,130.00 | -0.83% | 20,740 |
| Jun 1, 2026 | 7,700.00 | 8,000.00 | 7,020.00 | 7,190.00 | 7,190.00 | -6.62% | 20,432 |
| May 29, 2026 | 8,020.00 | 8,100.00 | 7,550.00 | 7,700.00 | 7,700.00 | -4.82% | 8,937 |
| May 28, 2026 | 8,280.00 | 8,350.00 | 7,830.00 | 8,090.00 | 8,090.00 | -1.34% | 9,499 |
| May 27, 2026 | 8,470.00 | 8,630.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.19% | 19,714 |
| May 26, 2026 | 8,130.00 | 8,640.00 | 8,130.00 | 8,470.00 | 8,470.00 | 3.42% | 25,503 |
| May 22, 2026 | 7,810.00 | 8,600.00 | 7,780.00 | 8,190.00 | 8,190.00 | 6.36% | 67,139 |
| May 21, 2026 | 8,040.00 | 8,050.00 | 7,630.00 | 7,700.00 | 7,700.00 | 0.52% | 6,180 |
| May 20, 2026 | 8,090.00 | 8,100.00 | 7,570.00 | 7,660.00 | 7,660.00 | -1.67% | 5,380 |
| May 19, 2026 | 8,140.00 | 8,150.00 | 7,720.00 | 7,790.00 | 7,790.00 | -4.06% | 9,969 |
| May 18, 2026 | 7,620.00 | 8,390.00 | 7,620.00 | 8,120.00 | 8,120.00 | 3.57% | 28,303 |
| May 15, 2026 | 8,170.00 | 8,170.00 | 7,730.00 | 7,840.00 | 7,840.00 | -4.04% | 16,085 |
| May 14, 2026 | 7,670.00 | 8,350.00 | 7,550.00 | 8,170.00 | 8,170.00 | 5.56% | 37,744 |
| May 13, 2026 | 7,830.00 | 7,940.00 | 7,600.00 | 7,740.00 | 7,740.00 | -1.15% | 14,044 |
| May 12, 2026 | 7,690.00 | 8,280.00 | 7,150.00 | 7,830.00 | 7,830.00 | 6.10% | 73,862 |
| May 11, 2026 | 8,090.00 | 8,700.00 | 7,210.00 | 7,380.00 | 7,380.00 | -8.89% | 133,519 |
| May 8, 2026 | 8,030.00 | 8,250.00 | 7,320.00 | 8,100.00 | 8,100.00 | 1.12% | 27,325 |