Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 5,550.00
-10.00 (-0.18%)
Sep 23, 2026, 11:48 AM KST
Humax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,570.00 | 5,900.00 | 5,420.00 | 5,610.00 | - | 0.90% | 4,542 |
| 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 |
| Aug 18, 2026 | 5,490.00 | 5,580.00 | 5,290.00 | 5,460.00 | 5,460.00 | -1.27% | 13,376 |
| Aug 14, 2026 | 5,800.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.78% | 5,764 |
| Aug 13, 2026 | 5,660.00 | 5,800.00 | 5,570.00 | 5,630.00 | 5,630.00 | 0.90% | 18,582 |
| Aug 12, 2026 | 5,580.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,580.00 | - | 6,054 |
| Aug 11, 2026 | 5,570.00 | 5,610.00 | 5,480.00 | 5,580.00 | 5,580.00 | -0.71% | 7,304 |
| Aug 10, 2026 | 5,410.00 | 5,640.00 | 5,340.00 | 5,620.00 | 5,620.00 | 3.69% | 10,090 |
| Aug 7, 2026 | 5,490.00 | 5,540.00 | 5,320.00 | 5,420.00 | 5,420.00 | -1.45% | 5,204 |
| Aug 6, 2026 | 5,660.00 | 5,660.00 | 5,310.00 | 5,500.00 | 5,500.00 | -2.83% | 6,931 |
| Aug 5, 2026 | 5,440.00 | 5,680.00 | 5,360.00 | 5,660.00 | 5,660.00 | 4.04% | 13,894 |
| Aug 4, 2026 | 5,020.00 | 5,460.00 | 5,020.00 | 5,440.00 | 5,440.00 | 3.03% | 19,729 |
| Aug 3, 2026 | 5,450.00 | 5,450.00 | 4,910.00 | 5,280.00 | 5,280.00 | -3.12% | 15,898 |
| Jul 31, 2026 | 4,960.00 | 5,460.00 | 4,960.00 | 5,450.00 | 5,450.00 | 8.35% | 15,611 |
| Jul 30, 2026 | 5,560.00 | 5,560.00 | 4,850.00 | 5,030.00 | 5,030.00 | -2.71% | 18,762 |
| Jul 29, 2026 | 5,890.00 | 5,890.00 | 5,050.00 | 5,170.00 | 5,170.00 | -10.24% | 20,933 |
| Jul 28, 2026 | 6,000.00 | 6,000.00 | 5,350.00 | 5,760.00 | 5,760.00 | -4.00% | 23,118 |
| Jul 27, 2026 | 6,210.00 | 6,270.00 | 5,970.00 | 6,000.00 | 6,000.00 | -5.06% | 25,341 |
| Jul 24, 2026 | 6,180.00 | 6,400.00 | 6,010.00 | 6,320.00 | 6,320.00 | 0.48% | 8,188 |
| Jul 23, 2026 | 6,390.00 | 6,390.00 | 6,000.00 | 6,290.00 | 6,290.00 | 2.44% | 11,196 |
| Jul 22, 2026 | 7,000.00 | 7,000.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.82% | 11,401 |
| Jul 21, 2026 | 6,050.00 | 6,500.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.50% | 10,331 |
| Jul 20, 2026 | 6,430.00 | 6,430.00 | 6,040.00 | 6,060.00 | 6,060.00 | -5.75% | 9,224 |
| Jul 16, 2026 | 6,100.00 | 6,520.00 | 5,910.00 | 6,430.00 | 6,430.00 | 5.41% | 13,058 |
| Jul 15, 2026 | 5,610.00 | 6,140.00 | 5,610.00 | 6,100.00 | 6,100.00 | 7.96% | 10,076 |
| Jul 14, 2026 | 5,650.00 | 5,990.00 | 5,310.00 | 5,650.00 | 5,650.00 | -4.07% | 7,888 |