Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 5,210.00
+10.00 (0.19%)
At close: Sep 23, 2026
Humax Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,120.00 | 5,560.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.19% | 7,764 |
| Sep 22, 2026 | 5,630.00 | 5,630.00 | 5,050.00 | 5,200.00 | 5,200.00 | 0.39% | 3,911 |
| Sep 21, 2026 | 5,000.00 | 5,220.00 | 5,000.00 | 5,180.00 | 5,180.00 | -2.26% | 288 |
| Sep 18, 2026 | 5,270.00 | 5,460.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.93% | 895 |
| Sep 17, 2026 | 5,300.00 | 5,450.00 | 5,140.00 | 5,350.00 | 5,350.00 | 0.94% | 2,317 |
| Sep 16, 2026 | 4,950.00 | 5,380.00 | 4,950.00 | 5,300.00 | 5,300.00 | 3.92% | 2,874 |
| Sep 15, 2026 | 5,040.00 | 5,110.00 | 4,965.00 | 5,100.00 | 5,100.00 | 0.59% | 5,895 |
| Sep 14, 2026 | 5,060.00 | 5,070.00 | 4,900.00 | 5,070.00 | 5,070.00 | -0.39% | 1,427 |
| Sep 11, 2026 | 4,980.00 | 5,150.00 | 4,855.00 | 5,090.00 | 5,090.00 | 2.31% | 450 |
| Sep 10, 2026 | 5,060.00 | 5,100.00 | 4,975.00 | 4,975.00 | 4,975.00 | -1.87% | 768 |
| Sep 9, 2026 | 5,070.00 | 5,190.00 | 4,950.00 | 5,070.00 | 5,070.00 | -0.39% | 3,060 |
| Sep 8, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,090.00 | 5,090.00 | 2.83% | 2,493 |
| Sep 7, 2026 | 4,900.00 | 5,060.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.79% | 390 |
| Sep 4, 2026 | 4,805.00 | 5,080.00 | 4,805.00 | 5,040.00 | 5,040.00 | -0.40% | 445 |
| Sep 3, 2026 | 4,710.00 | 5,060.00 | 4,710.00 | 5,060.00 | 5,060.00 | 1.61% | 496 |
| Sep 2, 2026 | 5,080.00 | 5,080.00 | 4,700.00 | 4,980.00 | 4,980.00 | -1.97% | 1,544 |
| Sep 1, 2026 | 4,990.00 | 5,140.00 | 4,880.00 | 5,080.00 | 5,080.00 | 1.80% | 2,952 |
| Aug 31, 2026 | 4,550.00 | 5,150.00 | 4,550.00 | 4,990.00 | 4,990.00 | 5.61% | 8,737 |
| Aug 28, 2026 | 4,775.00 | 4,845.00 | 4,705.00 | 4,725.00 | 4,725.00 | -1.56% | 4,561 |
| Aug 27, 2026 | 4,860.00 | 4,920.00 | 4,405.00 | 4,800.00 | 4,800.00 | 4.92% | 6,517 |
| Aug 26, 2026 | 4,615.00 | 4,875.00 | 4,505.00 | 4,575.00 | 4,575.00 | -0.87% | 985 |
| Aug 25, 2026 | 4,945.00 | 4,945.00 | 4,500.00 | 4,615.00 | 4,615.00 | 1.54% | 1,119 |
| Aug 24, 2026 | 4,430.00 | 4,760.00 | 4,300.00 | 4,545.00 | 4,545.00 | 2.60% | 3,760 |
| Aug 21, 2026 | 4,470.00 | 4,880.00 | 4,305.00 | 4,430.00 | 4,430.00 | -0.67% | 2,504 |
| Aug 20, 2026 | 4,205.00 | 4,950.00 | 4,205.00 | 4,460.00 | 4,460.00 | 4.21% | 7,167 |
| Aug 19, 2026 | 4,255.00 | 4,405.00 | 4,250.00 | 4,280.00 | 4,280.00 | -4.46% | 1,214 |
| Aug 18, 2026 | 4,660.00 | 4,680.00 | 4,445.00 | 4,480.00 | 4,480.00 | -4.27% | 4,968 |
| Aug 14, 2026 | 4,690.00 | 4,695.00 | 4,555.00 | 4,680.00 | 4,680.00 | -0.32% | 1,560 |
| Aug 13, 2026 | 4,645.00 | 4,735.00 | 4,420.00 | 4,695.00 | 4,695.00 | 1.08% | 5,180 |
| Aug 12, 2026 | 4,510.00 | 4,695.00 | 4,505.00 | 4,645.00 | 4,645.00 | 1.75% | 10,831 |
| Aug 11, 2026 | 4,590.00 | 4,590.00 | 4,555.00 | 4,565.00 | 4,565.00 | -0.54% | 1,278 |
| Aug 10, 2026 | 4,585.00 | 4,590.00 | 4,515.00 | 4,590.00 | 4,590.00 | - | 3,080 |
| Aug 7, 2026 | 4,510.00 | 4,785.00 | 4,510.00 | 4,590.00 | 4,590.00 | -0.22% | 1,427 |
| Aug 6, 2026 | 4,520.00 | 4,855.00 | 4,520.00 | 4,600.00 | 4,600.00 | -1.29% | 1,492 |
| Aug 5, 2026 | 4,780.00 | 5,380.00 | 4,540.00 | 4,660.00 | 4,660.00 | -3.52% | 6,600 |
| Aug 4, 2026 | 4,510.00 | 5,500.00 | 4,350.00 | 4,830.00 | 4,830.00 | 5.81% | 10,632 |
| Aug 3, 2026 | 4,495.00 | 4,725.00 | 4,440.00 | 4,565.00 | 4,565.00 | -3.49% | 4,577 |
| Jul 31, 2026 | 4,600.00 | 5,000.00 | 4,600.00 | 4,730.00 | 4,730.00 | 2.60% | 3,061 |
| Jul 30, 2026 | 4,570.00 | 4,725.00 | 4,460.00 | 4,610.00 | 4,610.00 | -2.12% | 2,341 |
| Jul 29, 2026 | 5,030.00 | 5,300.00 | 4,710.00 | 4,710.00 | 4,710.00 | -11.13% | 3,717 |
| Jul 28, 2026 | 5,800.00 | 5,800.00 | 5,300.00 | 5,300.00 | 5,300.00 | -9.09% | 1,608 |
| Jul 27, 2026 | 5,530.00 | 5,830.00 | 5,370.00 | 5,830.00 | 5,830.00 | 3.37% | 7,688 |
| Jul 24, 2026 | 5,980.00 | 5,990.00 | 5,490.00 | 5,640.00 | 5,640.00 | -0.70% | 1,083 |
| Jul 23, 2026 | 5,800.00 | 5,800.00 | 5,520.00 | 5,680.00 | 5,680.00 | 3.27% | 1,995 |
| Jul 22, 2026 | 5,500.00 | 5,980.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 6,587 |
| 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 |