Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 8,170.00
+430.00 (5.56%)
At close: May 14, 2026
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,170.00 | 8,170.00 | 7,730.00 | 7,840.00 | - | -4.04% | 16,085 |
| May 14, 2026 | 7,670.00 | 8,350.00 | 7,550.00 | 8,170.00 | - | 5.56% | 37,744 |
| May 13, 2026 | 7,830.00 | 7,940.00 | 7,600.00 | 7,740.00 | - | -1.15% | 14,044 |
| May 12, 2026 | 7,690.00 | 8,280.00 | 7,150.00 | 7,830.00 | - | 6.10% | 73,862 |
| May 11, 2026 | 8,090.00 | 8,700.00 | 7,210.00 | 7,380.00 | - | -8.89% | 133,519 |
| May 8, 2026 | 8,030.00 | 8,250.00 | 7,320.00 | 8,100.00 | - | 1.12% | 27,325 |
| May 7, 2026 | 8,900.00 | 8,910.00 | 8,010.00 | 8,010.00 | - | -10.00% | 44,005 |
| May 6, 2026 | 9,810.00 | 9,810.00 | 8,690.00 | 8,900.00 | - | -11.09% | 155,472 |
| May 4, 2026 | 9,800.00 | 12,110.00 | 9,020.00 | 10,010.00 | - | 2.46% | 1,585,637 |
| Apr 30, 2026 | 8,700.00 | 9,770.00 | 8,050.00 | 9,770.00 | - | 30.01% | 163,613 |
| Apr 8, 2026 | 7,325.00 | 7,535.00 | 7,325.00 | 7,515.00 | - | 2.59% | 10,704 |
| Apr 7, 2026 | 7,325.00 | 7,325.00 | 7,255.00 | 7,325.00 | - | - | 5,548 |
| Apr 6, 2026 | 7,315.00 | 7,390.00 | 7,260.00 | 7,325.00 | - | 0.14% | 3,499 |
| Apr 3, 2026 | 7,320.00 | 7,555.00 | 7,280.00 | 7,315.00 | - | -0.07% | 5,852 |
| Apr 2, 2026 | 7,330.00 | 7,330.00 | 7,210.00 | 7,320.00 | - | -0.14% | 2,285 |
| Apr 1, 2026 | 7,165.00 | 7,405.00 | 7,165.00 | 7,330.00 | - | 2.30% | 2,691 |
| Mar 31, 2026 | 7,125.00 | 7,660.00 | 7,125.00 | 7,165.00 | - | 0.56% | 8,490 |
| Mar 30, 2026 | 7,160.00 | 7,490.00 | 7,120.00 | 7,125.00 | - | -4.87% | 2,974 |
| Mar 27, 2026 | 7,380.00 | 7,500.00 | 7,160.00 | 7,490.00 | - | 1.49% | 1,788 |
| Mar 26, 2026 | 7,610.00 | 7,725.00 | 7,380.00 | 7,380.00 | - | -2.57% | 2,947 |
| Mar 25, 2026 | 7,490.00 | 7,710.00 | 7,410.00 | 7,575.00 | - | 1.13% | 4,386 |
| Mar 24, 2026 | 7,070.00 | 7,595.00 | 6,980.00 | 7,490.00 | - | 6.09% | 13,268 |
| Mar 23, 2026 | 7,405.00 | 7,550.00 | 7,005.00 | 7,060.00 | - | -5.43% | 4,049 |
| Mar 20, 2026 | 7,325.00 | 7,550.00 | 7,295.00 | 7,465.00 | - | 1.91% | 2,466 |
| Mar 19, 2026 | 7,405.00 | 7,515.00 | 7,305.00 | 7,325.00 | - | -2.33% | 1,010 |
| Mar 18, 2026 | 7,590.00 | 7,590.00 | 7,400.00 | 7,500.00 | - | 0.67% | 2,550 |
| Mar 17, 2026 | 7,480.00 | 7,685.00 | 7,420.00 | 7,450.00 | - | 0.61% | 1,748 |
| Mar 16, 2026 | 7,420.00 | 7,650.00 | 7,200.00 | 7,405.00 | - | -1.27% | 5,224 |
| Mar 13, 2026 | 7,650.00 | 7,650.00 | 7,360.00 | 7,500.00 | - | -3.97% | 1,737 |
| Mar 12, 2026 | 7,530.00 | 7,830.00 | 7,345.00 | 7,810.00 | - | 2.83% | 6,096 |
| Mar 11, 2026 | 7,465.00 | 7,620.00 | 7,435.00 | 7,595.00 | - | 2.70% | 4,797 |
| Mar 10, 2026 | 7,530.00 | 7,580.00 | 7,325.00 | 7,395.00 | - | -0.67% | 3,501 |
| Mar 9, 2026 | 7,780.00 | 7,780.00 | 7,015.00 | 7,445.00 | - | -4.37% | 4,543 |
| Mar 6, 2026 | 7,935.00 | 8,110.00 | 7,505.00 | 7,785.00 | - | -2.63% | 8,005 |
| Mar 5, 2026 | 7,060.00 | 9,000.00 | 7,060.00 | 7,995.00 | - | 13.24% | 63,513 |
| Mar 4, 2026 | 7,735.00 | 7,875.00 | 7,000.00 | 7,060.00 | - | -8.73% | 10,085 |
| Mar 3, 2026 | 8,115.00 | 8,350.00 | 7,580.00 | 7,735.00 | - | -4.68% | 16,362 |
| Feb 27, 2026 | 8,140.00 | 8,315.00 | 8,090.00 | 8,115.00 | - | -0.31% | 9,630 |
| Feb 26, 2026 | 8,470.00 | 8,470.00 | 8,100.00 | 8,140.00 | - | -3.90% | 11,656 |
| Feb 25, 2026 | 8,445.00 | 8,625.00 | 8,445.00 | 8,470.00 | - | 0.30% | 7,621 |
| Feb 24, 2026 | 8,325.00 | 8,650.00 | 8,165.00 | 8,445.00 | - | 2.30% | 10,026 |
| Feb 23, 2026 | 8,635.00 | 8,645.00 | 8,250.00 | 8,255.00 | - | -4.40% | 23,837 |
| Feb 20, 2026 | 8,120.00 | 10,125.00 | 8,075.00 | 8,635.00 | - | 6.93% | 442,956 |
| Feb 19, 2026 | 8,405.00 | 8,785.00 | 8,065.00 | 8,075.00 | - | -4.83% | 14,901 |
| Feb 13, 2026 | 8,715.00 | 8,990.00 | 8,400.00 | 8,485.00 | - | -3.58% | 6,850 |
| Feb 12, 2026 | 8,785.00 | 8,855.00 | 8,695.00 | 8,800.00 | - | 0.17% | 6,343 |
| Feb 11, 2026 | 9,075.00 | 9,125.00 | 8,775.00 | 8,785.00 | - | -3.20% | 6,181 |
| Feb 10, 2026 | 8,850.00 | 9,100.00 | 8,750.00 | 9,075.00 | - | 1.57% | 9,749 |
| Feb 9, 2026 | 8,800.00 | 9,130.00 | 8,800.00 | 8,935.00 | - | 2.00% | 5,038 |
| Feb 6, 2026 | 8,905.00 | 8,905.00 | 8,640.00 | 8,760.00 | - | -1.63% | 8,227 |