Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 1,020.00
+4.00 (0.39%)
Aug 8, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,009.00 | 1,022.00 | 998.00 | 1,016.00 | 1,016.00 | 0.69% | 38,670 |
| Aug 6, 2025 | 1,030.00 | 1,030.00 | 991.00 | 1,009.00 | 1,009.00 | 0.10% | 115,225 |
| Aug 5, 2025 | 1,000.00 | 1,029.00 | 999.00 | 1,008.00 | 1,008.00 | 0.80% | 48,670 |
| Aug 4, 2025 | 1,009.00 | 1,012.00 | 995.00 | 1,000.00 | 1,000.00 | -0.60% | 84,781 |
| Aug 1, 2025 | 1,021.00 | 1,031.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.47% | 43,344 |
| Jul 31, 2025 | 1,024.00 | 1,024.00 | 1,009.00 | 1,021.00 | 1,021.00 | -0.20% | 50,454 |
| Jul 30, 2025 | 1,027.00 | 1,030.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.39% | 30,314 |
| Jul 29, 2025 | 1,018.00 | 1,029.00 | 1,007.00 | 1,027.00 | 1,027.00 | 0.88% | 40,717 |
| Jul 28, 2025 | 1,038.00 | 1,039.00 | 1,014.00 | 1,018.00 | 1,018.00 | -1.93% | 62,029 |
| Jul 25, 2025 | 1,045.00 | 1,050.00 | 1,032.00 | 1,038.00 | 1,038.00 | 0.29% | 10,171 |
| Jul 24, 2025 | 1,049.00 | 1,059.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.33% | 41,088 |
| Jul 23, 2025 | 1,045.00 | 1,074.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.57% | 37,937 |
| Jul 22, 2025 | 1,057.00 | 1,069.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.19% | 19,154 |
| Jul 21, 2025 | 1,048.00 | 1,067.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.86% | 18,634 |
| Jul 18, 2025 | 1,046.00 | 1,060.00 | 1,041.00 | 1,048.00 | 1,048.00 | -0.66% | 21,445 |
| Jul 17, 2025 | 1,039.00 | 1,059.00 | 1,039.00 | 1,055.00 | 1,055.00 | 0.96% | 49,542 |
| Jul 16, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.34% | 40,100 |
| Jul 15, 2025 | 1,088.00 | 1,088.00 | 1,058.00 | 1,070.00 | 1,070.00 | -0.83% | 22,361 |
| Jul 14, 2025 | 1,077.00 | 1,087.00 | 1,066.00 | 1,079.00 | 1,079.00 | 0.19% | 25,786 |
| Jul 11, 2025 | 1,051.00 | 1,088.00 | 1,050.00 | 1,077.00 | 1,077.00 | 1.51% | 70,595 |
| Jul 10, 2025 | 1,045.00 | 1,064.00 | 1,044.00 | 1,061.00 | 1,061.00 | 1.53% | 34,400 |
| Jul 9, 2025 | 1,028.00 | 1,050.00 | 1,028.00 | 1,045.00 | 1,045.00 | 1.65% | 70,616 |
| Jul 8, 2025 | 1,035.00 | 1,050.00 | 1,022.00 | 1,028.00 | 1,028.00 | -0.77% | 29,932 |
| Jul 7, 2025 | 1,042.00 | 1,050.00 | 991.00 | 1,036.00 | 1,036.00 | -0.29% | 41,346 |
| Jul 4, 2025 | 1,056.00 | 1,070.00 | 1,030.00 | 1,039.00 | 1,039.00 | -1.89% | 45,289 |
| Jul 3, 2025 | 1,063.00 | 1,088.00 | 1,054.00 | 1,059.00 | 1,059.00 | 0.57% | 51,912 |
| Jul 2, 2025 | 1,060.00 | 1,060.00 | 1,035.00 | 1,053.00 | 1,053.00 | -0.66% | 59,512 |
| Jul 1, 2025 | 1,046.00 | 1,077.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1.34% | 61,879 |
| Jun 30, 2025 | 1,054.00 | 1,074.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.69% | 80,369 |
| Jun 27, 2025 | 1,077.00 | 1,099.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.66% | 50,396 |
| Jun 26, 2025 | 1,099.00 | 1,112.00 | 1,073.00 | 1,082.00 | 1,082.00 | -1.10% | 48,361 |
| Jun 25, 2025 | 1,096.00 | 1,110.00 | 1,079.00 | 1,094.00 | 1,094.00 | -0.18% | 48,334 |
| Jun 24, 2025 | 1,050.00 | 1,098.00 | 1,049.00 | 1,096.00 | 1,096.00 | 4.38% | 93,917 |
| Jun 23, 2025 | 1,064.00 | 1,064.00 | 1,034.00 | 1,050.00 | 1,050.00 | -1.41% | 51,173 |
| Jun 20, 2025 | 1,079.00 | 1,081.00 | 1,056.00 | 1,065.00 | 1,065.00 | -0.37% | 74,735 |
| Jun 19, 2025 | 1,090.00 | 1,098.00 | 1,058.00 | 1,069.00 | 1,069.00 | -1.93% | 98,827 |
| Jun 18, 2025 | 1,102.00 | 1,107.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.18% | 80,427 |
| Jun 17, 2025 | 1,106.00 | 1,124.00 | 1,092.00 | 1,103.00 | 1,103.00 | -0.99% | 56,624 |
| Jun 16, 2025 | 1,116.00 | 1,116.00 | 1,090.00 | 1,114.00 | 1,114.00 | -0.45% | 53,648 |
| Jun 13, 2025 | 1,135.00 | 1,135.00 | 1,105.00 | 1,119.00 | 1,119.00 | -1.41% | 59,641 |
| Jun 12, 2025 | 1,129.00 | 1,140.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1.52% | 47,004 |
| Jun 11, 2025 | 1,131.00 | 1,131.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.27% | 41,897 |
| Jun 10, 2025 | 1,133.00 | 1,143.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.06% | 57,170 |
| Jun 9, 2025 | 1,125.00 | 1,140.00 | 1,112.00 | 1,133.00 | 1,133.00 | 0.80% | 54,900 |
| Jun 5, 2025 | 1,124.00 | 1,131.00 | 1,115.00 | 1,124.00 | 1,124.00 | - | 57,846 |
| Jun 4, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,124.00 | 1,124.00 | 0.27% | 42,582 |
| Jun 2, 2025 | 1,111.00 | 1,122.00 | 1,104.00 | 1,121.00 | 1,121.00 | 0.90% | 31,255 |
| May 30, 2025 | 1,073.00 | 1,130.00 | 1,066.00 | 1,111.00 | 1,111.00 | 3.54% | 111,617 |
| May 29, 2025 | 1,075.00 | 1,086.00 | 1,059.00 | 1,073.00 | 1,073.00 | 0.19% | 31,689 |
| May 28, 2025 | 1,076.00 | 1,089.00 | 1,051.00 | 1,071.00 | 1,071.00 | -0.46% | 29,167 |