Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 700.00
+30.00 (4.48%)
Apr 3, 2026, 3:30 PM KST
Humax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 670.00 | 702.00 | 670.00 | 700.00 | 700.00 | 4.48% | 86,884 |
| Apr 2, 2026 | 702.00 | 709.00 | 664.00 | 670.00 | 670.00 | -4.56% | 88,948 |
| Apr 1, 2026 | 702.00 | 725.00 | 689.00 | 702.00 | 702.00 | 0.57% | 116,779 |
| Mar 31, 2026 | 714.00 | 723.00 | 689.00 | 698.00 | 698.00 | -2.24% | 132,368 |
| Mar 30, 2026 | 713.00 | 725.00 | 687.00 | 714.00 | 714.00 | -0.14% | 55,584 |
| Mar 27, 2026 | 700.00 | 719.00 | 682.00 | 715.00 | 715.00 | - | 121,136 |
| Mar 26, 2026 | 723.00 | 737.00 | 694.00 | 715.00 | 715.00 | -1.11% | 132,649 |
| Mar 25, 2026 | 710.00 | 742.00 | 703.00 | 723.00 | 723.00 | 3.29% | 239,185 |
| Mar 24, 2026 | 643.00 | 740.00 | 635.00 | 700.00 | 700.00 | 8.86% | 675,916 |
| Mar 23, 2026 | 653.00 | 653.00 | 633.00 | 643.00 | 643.00 | -2.13% | 68,920 |
| Mar 20, 2026 | 667.00 | 699.00 | 655.00 | 657.00 | 657.00 | 0.77% | 145,761 |
| Mar 19, 2026 | 678.00 | 678.00 | 650.00 | 652.00 | 652.00 | -2.69% | 81,513 |
| Mar 18, 2026 | 688.00 | 688.00 | 668.00 | 670.00 | 670.00 | -2.05% | 129,955 |
| Mar 17, 2026 | 699.00 | 700.00 | 676.00 | 684.00 | 684.00 | -0.73% | 62,553 |
| Mar 16, 2026 | 686.00 | 705.00 | 676.00 | 689.00 | 689.00 | 0.15% | 75,837 |
| Mar 13, 2026 | 696.00 | 705.00 | 675.00 | 688.00 | 688.00 | -1.29% | 96,014 |
| Mar 12, 2026 | 678.00 | 706.00 | 665.00 | 697.00 | 697.00 | 2.80% | 119,188 |
| Mar 11, 2026 | 677.00 | 688.00 | 669.00 | 678.00 | 678.00 | 0.44% | 86,225 |
| Mar 10, 2026 | 687.00 | 687.00 | 663.00 | 675.00 | 675.00 | 0.90% | 87,584 |
| Mar 9, 2026 | 698.00 | 698.00 | 650.00 | 669.00 | 669.00 | -4.29% | 174,526 |
| Mar 6, 2026 | 679.00 | 747.00 | 665.00 | 699.00 | 699.00 | 2.79% | 493,950 |
| Mar 5, 2026 | 608.00 | 760.00 | 608.00 | 680.00 | 680.00 | 15.45% | 1,212,045 |
| Mar 4, 2026 | 664.00 | 666.00 | 589.00 | 589.00 | 589.00 | -12.09% | 313,744 |
| Mar 3, 2026 | 698.00 | 698.00 | 669.00 | 670.00 | 670.00 | -4.83% | 225,098 |
| Feb 27, 2026 | 726.00 | 726.00 | 700.00 | 704.00 | 704.00 | -3.16% | 261,402 |
| Feb 26, 2026 | 751.00 | 754.00 | 717.00 | 727.00 | 727.00 | -3.20% | 325,298 |
| Feb 25, 2026 | 759.00 | 790.00 | 745.00 | 751.00 | 751.00 | -1.18% | 311,039 |
| Feb 24, 2026 | 752.00 | 767.00 | 733.00 | 760.00 | 760.00 | 1.33% | 256,845 |
| Feb 23, 2026 | 781.00 | 800.00 | 747.00 | 750.00 | 750.00 | -3.85% | 803,804 |
| Feb 20, 2026 | 695.00 | 903.00 | 695.00 | 780.00 | 780.00 | 12.23% | 9,736,881 |
| Feb 19, 2026 | 777.00 | 782.00 | 684.00 | 695.00 | 695.00 | -9.27% | 795,142 |
| Feb 13, 2026 | 892.00 | 892.00 | 731.00 | 766.00 | 766.00 | -14.13% | 874,527 |
| Feb 12, 2026 | 909.00 | 909.00 | 886.00 | 892.00 | 892.00 | -1.87% | 132,983 |
| Feb 11, 2026 | 905.00 | 916.00 | 892.00 | 909.00 | 909.00 | -0.22% | 93,330 |
| Feb 10, 2026 | 902.00 | 911.00 | 891.00 | 911.00 | 911.00 | 2.36% | 103,165 |
| Feb 9, 2026 | 888.00 | 907.00 | 880.00 | 890.00 | 890.00 | -0.56% | 145,379 |
| Feb 6, 2026 | 902.00 | 908.00 | 872.00 | 895.00 | 895.00 | -1.65% | 144,980 |
| Feb 5, 2026 | 958.00 | 958.00 | 903.00 | 910.00 | 910.00 | -2.67% | 201,046 |
| Feb 4, 2026 | 866.00 | 1,078.00 | 864.00 | 935.00 | 935.00 | 7.97% | 2,562,020 |
| Feb 3, 2026 | 872.00 | 872.00 | 856.00 | 866.00 | 866.00 | -0.69% | 67,615 |
| Feb 2, 2026 | 884.00 | 887.00 | 857.00 | 872.00 | 872.00 | -1.36% | 83,672 |
| Jan 30, 2026 | 899.00 | 899.00 | 863.00 | 884.00 | 884.00 | -1.23% | 129,422 |
| Jan 29, 2026 | 879.00 | 895.00 | 850.00 | 895.00 | 895.00 | 1.82% | 137,053 |
| Jan 28, 2026 | 892.00 | 900.00 | 877.00 | 879.00 | 879.00 | -0.90% | 78,763 |
| Jan 27, 2026 | 895.00 | 900.00 | 875.00 | 887.00 | 887.00 | 1.49% | 75,561 |
| Jan 26, 2026 | 854.00 | 879.00 | 842.00 | 874.00 | 874.00 | 3.19% | 107,548 |
| Jan 23, 2026 | 837.00 | 860.00 | 832.00 | 847.00 | 847.00 | 0.95% | 113,199 |
| Jan 22, 2026 | 850.00 | 859.00 | 832.00 | 839.00 | 839.00 | -0.36% | 114,876 |
| Jan 21, 2026 | 870.00 | 874.00 | 838.00 | 842.00 | 842.00 | -3.77% | 156,943 |
| Jan 20, 2026 | 887.00 | 887.00 | 871.00 | 875.00 | 875.00 | -0.79% | 119,918 |