Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 997.00
+1.00 (0.10%)
Sep 19, 2025, 3:30 PM KST
Humax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,005.00 | 1,006.00 | 990.00 | 996.00 | 996.00 | - | 33,148 |
| Sep 18, 2025 | 1,000.00 | 1,003.00 | 990.00 | 996.00 | 996.00 | 0.50% | 34,853 |
| Sep 17, 2025 | 994.00 | 1,003.00 | 975.00 | 991.00 | 991.00 | -0.50% | 117,621 |
| Sep 16, 2025 | 993.00 | 1,075.00 | 988.00 | 996.00 | 996.00 | 0.30% | 361,121 |
| Sep 15, 2025 | 1,002.00 | 1,006.00 | 992.00 | 993.00 | 993.00 | -0.70% | 65,067 |
| Sep 12, 2025 | 1,002.00 | 1,007.00 | 996.00 | 1,000.00 | 1,000.00 | -0.50% | 70,935 |
| Sep 11, 2025 | 1,009.00 | 1,010.00 | 999.00 | 1,005.00 | 1,005.00 | -0.20% | 30,115 |
| Sep 10, 2025 | 1,004.00 | 1,014.00 | 997.00 | 1,007.00 | 1,007.00 | 0.40% | 48,410 |
| Sep 9, 2025 | 1,004.00 | 1,004.00 | 991.00 | 1,003.00 | 1,003.00 | 0.30% | 58,820 |
| Sep 8, 2025 | 1,009.00 | 1,009.00 | 993.00 | 1,000.00 | 1,000.00 | -0.89% | 37,016 |
| Sep 5, 2025 | 1,010.00 | 1,010.00 | 998.00 | 1,009.00 | 1,009.00 | 0.10% | 19,234 |
| Sep 4, 2025 | 1,004.00 | 1,009.00 | 992.00 | 1,008.00 | 1,008.00 | 0.40% | 41,531 |
| Sep 3, 2025 | 1,011.00 | 1,018.00 | 995.00 | 1,004.00 | 1,004.00 | -0.69% | 32,043 |
| Sep 2, 2025 | 1,002.00 | 1,011.00 | 997.00 | 1,011.00 | 1,011.00 | 0.20% | 28,820 |
| Sep 1, 2025 | 1,021.00 | 1,021.00 | 996.00 | 1,009.00 | 1,009.00 | -0.30% | 45,670 |
| Aug 29, 2025 | 1,020.00 | 1,021.00 | 1,001.00 | 1,012.00 | 1,012.00 | -0.20% | 11,507 |
| Aug 28, 2025 | 1,002.00 | 1,025.00 | 997.00 | 1,014.00 | 1,014.00 | 1.30% | 35,045 |
| Aug 27, 2025 | 997.00 | 1,009.00 | 993.00 | 1,001.00 | 1,001.00 | -0.50% | 52,052 |
| Aug 26, 2025 | 1,023.00 | 1,025.00 | 999.00 | 1,006.00 | 1,006.00 | -0.89% | 22,106 |
| Aug 25, 2025 | 1,015.00 | 1,026.00 | 999.00 | 1,015.00 | 1,015.00 | - | 64,145 |
| Aug 22, 2025 | 999.00 | 1,022.00 | 992.00 | 1,015.00 | 1,015.00 | 1.60% | 52,367 |
| Aug 21, 2025 | 1,001.00 | 1,119.00 | 993.00 | 999.00 | 999.00 | -0.10% | 202,380 |
| Aug 20, 2025 | 998.00 | 1,001.00 | 980.00 | 1,000.00 | 1,000.00 | 0.30% | 73,999 |
| Aug 19, 2025 | 1,000.00 | 1,004.00 | 995.00 | 997.00 | 997.00 | -0.30% | 26,581 |
| Aug 18, 2025 | 1,016.00 | 1,019.00 | 998.00 | 1,000.00 | 1,000.00 | -1.67% | 27,909 |
| Aug 14, 2025 | 1,011.00 | 1,023.00 | 1,006.00 | 1,017.00 | 1,017.00 | 0.79% | 20,122 |
| Aug 13, 2025 | 1,019.00 | 1,030.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.20% | 18,836 |
| Aug 12, 2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.88% | 30,023 |
| Aug 11, 2025 | 1,020.00 | 1,020.00 | 999.00 | 1,020.00 | 1,020.00 | - | 72,055 |
| Aug 8, 2025 | 1,016.00 | 1,020.00 | 1,004.00 | 1,020.00 | 1,020.00 | 0.39% | 69,515 |
| Aug 7, 2025 | 1,009.00 | 1,022.00 | 998.00 | 1,016.00 | 1,016.00 | 0.69% | 38,672 |
| 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 |