Humax Co., Ltd. (KOSDAQ:115160)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,012.00
-2.00 (-0.20%)
Aug 29, 2025, 12:28 PM KST

Humax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,002.001,025.00997.001,014.001,014.001.30%35,045
Aug 27, 2025997.001,009.00993.001,001.001,001.00-0.50%52,052
Aug 26, 20251,023.001,025.00999.001,006.001,006.00-0.89%22,106
Aug 25, 20251,015.001,026.00999.001,015.001,015.00-64,145
Aug 22, 2025999.001,022.00992.001,015.001,015.001.60%52,367
Aug 21, 20251,001.001,119.00993.00999.00999.00-0.10%202,380
Aug 20, 2025998.001,001.00980.001,000.001,000.000.30%73,999
Aug 19, 20251,000.001,004.00995.00997.00997.00-0.30%26,581
Aug 18, 20251,016.001,019.00998.001,000.001,000.00-1.67%27,909
Aug 14, 20251,011.001,023.001,006.001,017.001,017.000.79%20,122
Aug 13, 20251,019.001,030.001,006.001,009.001,009.00-0.20%18,836
Aug 12, 20251,015.001,025.001,005.001,011.001,011.00-0.88%30,023
Aug 11, 20251,020.001,020.00999.001,020.001,020.00-72,055
Aug 8, 20251,016.001,020.001,004.001,020.001,020.000.39%69,515
Aug 7, 20251,009.001,022.00998.001,016.001,016.000.69%38,672
Aug 6, 20251,030.001,030.00991.001,009.001,009.000.10%115,225
Aug 5, 20251,000.001,029.00999.001,008.001,008.000.80%48,670
Aug 4, 20251,009.001,012.00995.001,000.001,000.00-0.60%84,781
Aug 1, 20251,021.001,031.001,006.001,006.001,006.00-1.47%43,344
Jul 31, 20251,024.001,024.001,009.001,021.001,021.00-0.20%50,454
Jul 30, 20251,027.001,030.001,015.001,023.001,023.00-0.39%30,314
Jul 29, 20251,018.001,029.001,007.001,027.001,027.000.88%40,717
Jul 28, 20251,038.001,039.001,014.001,018.001,018.00-1.93%62,029
Jul 25, 20251,045.001,050.001,032.001,038.001,038.000.29%10,171
Jul 24, 20251,049.001,059.001,035.001,035.001,035.00-1.33%41,088
Jul 23, 20251,045.001,074.001,045.001,049.001,049.00-0.57%37,937
Jul 22, 20251,057.001,069.001,050.001,055.001,055.00-0.19%19,154
Jul 21, 20251,048.001,067.001,048.001,057.001,057.000.86%18,634
Jul 18, 20251,046.001,060.001,041.001,048.001,048.00-0.66%21,445
Jul 17, 20251,039.001,059.001,039.001,055.001,055.000.96%49,542
Jul 16, 20251,070.001,070.001,040.001,045.001,045.00-2.34%40,100
Jul 15, 20251,088.001,088.001,058.001,070.001,070.00-0.83%22,361
Jul 14, 20251,077.001,087.001,066.001,079.001,079.000.19%25,786
Jul 11, 20251,051.001,088.001,050.001,077.001,077.001.51%70,595
Jul 10, 20251,045.001,064.001,044.001,061.001,061.001.53%34,400
Jul 9, 20251,028.001,050.001,028.001,045.001,045.001.65%70,616
Jul 8, 20251,035.001,050.001,022.001,028.001,028.00-0.77%29,932
Jul 7, 20251,042.001,050.00991.001,036.001,036.00-0.29%41,346
Jul 4, 20251,056.001,070.001,030.001,039.001,039.00-1.89%45,289
Jul 3, 20251,063.001,088.001,054.001,059.001,059.000.57%51,912
Jul 2, 20251,060.001,060.001,035.001,053.001,053.00-0.66%59,512
Jul 1, 20251,046.001,077.001,045.001,060.001,060.001.34%61,879
Jun 30, 20251,054.001,074.001,045.001,046.001,046.00-1.69%80,369
Jun 27, 20251,077.001,099.001,064.001,064.001,064.00-1.66%50,396
Jun 26, 20251,099.001,112.001,073.001,082.001,082.00-1.10%48,361
Jun 25, 20251,096.001,110.001,079.001,094.001,094.00-0.18%48,334
Jun 24, 20251,050.001,098.001,049.001,096.001,096.004.38%93,917
Jun 23, 20251,064.001,064.001,034.001,050.001,050.00-1.41%51,173
Jun 20, 20251,079.001,081.001,056.001,065.001,065.00-0.37%74,735
Jun 19, 20251,090.001,098.001,058.001,069.001,069.00-1.93%98,827