Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 4,975.00
-25.00 (-0.50%)
Nov 2, 2026, 3:30 PM KST
Humax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,080.00 | 5,080.00 | 4,880.00 | 4,975.00 | 4,975.00 | -0.50% | 13,698 |
| Oct 30, 2026 | 5,020.00 | 5,060.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.96% | 3,977 |
| Oct 29, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.97% | 7,857 |
| Oct 28, 2026 | 5,230.00 | 5,400.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.15% | 10,124 |
| Oct 27, 2026 | 5,000.00 | 5,240.00 | 5,000.00 | 5,210.00 | 5,210.00 | 2.16% | 5,816 |
| Oct 26, 2026 | 5,280.00 | 5,280.00 | 4,850.00 | 5,100.00 | 5,100.00 | -3.41% | 5,564 |
| Oct 23, 2026 | 5,010.00 | 5,300.00 | 5,010.00 | 5,280.00 | 5,280.00 | 0.19% | 4,192 |
| Oct 22, 2026 | 5,250.00 | 5,330.00 | 5,100.00 | 5,270.00 | 5,270.00 | 0.38% | 7,745 |
| Oct 21, 2026 | 5,300.00 | 5,340.00 | 5,100.00 | 5,250.00 | 5,250.00 | 3.35% | 11,920 |
| Oct 20, 2026 | 5,200.00 | 5,360.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.97% | 9,078 |
| Oct 19, 2026 | 5,480.00 | 5,540.00 | 5,160.00 | 5,290.00 | 5,290.00 | -4.51% | 17,739 |
| Oct 16, 2026 | 5,290.00 | 5,590.00 | 5,290.00 | 5,540.00 | 5,540.00 | 2.59% | 4,300 |
| Oct 15, 2026 | 5,360.00 | 5,790.00 | 5,260.00 | 5,400.00 | 5,400.00 | 1.31% | 13,072 |
| Oct 14, 2026 | 5,340.00 | 5,460.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.37% | 8,096 |
| Oct 13, 2026 | 5,310.00 | 5,450.00 | 5,250.00 | 5,350.00 | 5,350.00 | -2.01% | 5,119 |
| Oct 12, 2026 | 5,520.00 | 5,590.00 | 5,380.00 | 5,460.00 | 5,460.00 | -1.09% | 3,774 |
| Oct 8, 2026 | 5,720.00 | 5,720.00 | 5,460.00 | 5,520.00 | 5,520.00 | -2.82% | 4,934 |
| Oct 7, 2026 | 5,440.00 | 5,910.00 | 5,440.00 | 5,680.00 | 5,680.00 | 5.58% | 7,349 |
| Oct 6, 2026 | 5,680.00 | 5,690.00 | 5,210.00 | 5,380.00 | 5,380.00 | -1.65% | 14,789 |
| Oct 2, 2026 | 5,430.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,470.00 | 0.74% | 3,590 |
| Oct 1, 2026 | 5,480.00 | 5,650.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.27% | 3,239 |
| Sep 30, 2026 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 3.38% | 4,071 |
| Sep 29, 2026 | 5,610.00 | 5,610.00 | 5,320.00 | 5,320.00 | 5,320.00 | -2.39% | 4,308 |
| Sep 28, 2026 | 5,680.00 | 5,730.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.80% | 3,113 |
| Sep 23, 2026 | 5,570.00 | 5,900.00 | 5,300.00 | 5,550.00 | 5,550.00 | -0.18% | 5,269 |
| Sep 22, 2026 | 5,410.00 | 5,610.00 | 5,410.00 | 5,560.00 | 5,560.00 | 0.72% | 11,621 |
| Sep 21, 2026 | 5,650.00 | 5,650.00 | 5,380.00 | 5,520.00 | 5,520.00 | -2.82% | 3,921 |
| Sep 18, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.05% | 820 |
| Sep 17, 2026 | 5,900.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.03% | 5,549 |
| Sep 16, 2026 | 5,670.00 | 6,090.00 | 5,610.00 | 5,800.00 | 5,800.00 | 2.11% | 14,586 |
| Sep 15, 2026 | 5,400.00 | 5,680.00 | 5,310.00 | 5,680.00 | 5,680.00 | 5.19% | 9,194 |
| Sep 14, 2026 | 5,320.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | -1.28% | 4,705 |
| Sep 11, 2026 | 5,460.00 | 5,500.00 | 5,300.00 | 5,470.00 | 5,470.00 | -0.18% | 7,677 |
| Sep 10, 2026 | 5,680.00 | 5,680.00 | 5,350.00 | 5,480.00 | 5,480.00 | 0.37% | 5,704 |
| Sep 9, 2026 | 5,400.00 | 5,900.00 | 5,250.00 | 5,460.00 | 5,460.00 | 4.60% | 27,633 |
| Sep 8, 2026 | 5,260.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.76% | 12,613 |
| Sep 7, 2026 | 5,320.00 | 5,330.00 | 5,240.00 | 5,260.00 | 5,260.00 | -0.75% | 2,876 |
| Sep 4, 2026 | 5,380.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.49% | 4,911 |
| Sep 3, 2026 | 5,390.00 | 5,390.00 | 5,210.00 | 5,380.00 | 5,380.00 | -0.19% | 5,625 |
| Sep 2, 2026 | 5,230.00 | 5,590.00 | 5,210.00 | 5,390.00 | 5,390.00 | -0.92% | 13,138 |
| Sep 1, 2026 | 5,340.00 | 5,460.00 | 5,300.00 | 5,440.00 | 5,440.00 | 1.87% | 6,761 |
| Aug 31, 2026 | 5,370.00 | 5,450.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1.33% | 3,801 |
| Aug 28, 2026 | 5,740.00 | 5,740.00 | 5,270.00 | 5,270.00 | 5,270.00 | -5.56% | 5,515 |
| Aug 27, 2026 | 5,080.00 | 5,850.00 | 5,020.00 | 5,580.00 | 5,580.00 | 9.84% | 46,969 |
| Aug 26, 2026 | 5,190.00 | 5,190.00 | 5,000.00 | 5,080.00 | 5,080.00 | -2.12% | 2,915 |
| Aug 25, 2026 | 5,180.00 | 5,250.00 | 4,860.00 | 5,190.00 | 5,190.00 | 4.22% | 12,644 |
| Aug 24, 2026 | 4,990.00 | 5,210.00 | 4,900.00 | 4,980.00 | 4,980.00 | -1.19% | 17,643 |
| Aug 21, 2026 | 5,050.00 | 5,100.00 | 4,905.00 | 5,040.00 | 5,040.00 | 0.80% | 18,263 |
| Aug 20, 2026 | 5,120.00 | 5,250.00 | 4,970.00 | 5,000.00 | 5,000.00 | -2.34% | 14,111 |
| Aug 19, 2026 | 5,440.00 | 5,440.00 | 5,120.00 | 5,120.00 | 5,120.00 | -6.23% | 12,357 |