Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea · Delayed Price · Currency is KRW 4,565.00
-25.00 (-0.54%)
At close: Aug 11, 2026
Humax Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |