Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 6,090.00
+30.00 (0.50%)
Jul 21, 2026, 3:30 PM KST
Humax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,050.00 | 6,500.00 | 6,010.00 | 6,020.00 | - | -0.66% | 8,095 |
| 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 |
| Jul 13, 2026 | 6,310.00 | 6,310.00 | 5,740.00 | 5,890.00 | 5,890.00 | -4.23% | 5,571 |
| Jul 10, 2026 | 5,960.00 | 6,200.00 | 5,870.00 | 6,150.00 | 6,150.00 | 3.19% | 15,674 |
| Jul 9, 2026 | 5,630.00 | 6,000.00 | 5,400.00 | 5,960.00 | 5,960.00 | 5.67% | 13,179 |
| Jul 8, 2026 | 5,640.00 | 5,880.00 | 5,470.00 | 5,640.00 | 5,640.00 | - | 6,579 |
| Jul 7, 2026 | 5,790.00 | 5,910.00 | 5,520.00 | 5,640.00 | 5,640.00 | -3.26% | 8,373 |
| Jul 6, 2026 | 6,030.00 | 6,160.00 | 5,650.00 | 5,830.00 | 5,830.00 | -7.31% | 16,549 |
| Jul 3, 2026 | 6,060.00 | 6,400.00 | 5,800.00 | 6,290.00 | 6,290.00 | 3.11% | 12,721 |
| Jul 2, 2026 | 6,560.00 | 6,610.00 | 5,950.00 | 6,100.00 | 6,100.00 | -10.69% | 48,726 |
| Jul 1, 2026 | 5,960.00 | 7,180.00 | 5,830.00 | 6,830.00 | 6,830.00 | 23.51% | 324,562 |
| Jun 30, 2026 | 5,490.00 | 5,600.00 | 5,330.00 | 5,530.00 | 5,530.00 | 0.73% | 8,189 |
| Jun 29, 2026 | 4,950.00 | 5,580.00 | 4,950.00 | 5,490.00 | 5,490.00 | 10.91% | 25,080 |
| Jun 26, 2026 | 5,080.00 | 5,180.00 | 4,860.00 | 4,950.00 | 4,950.00 | -2.37% | 11,175 |
| Jun 25, 2026 | 5,710.00 | 5,730.00 | 5,050.00 | 5,070.00 | 5,070.00 | -7.31% | 7,763 |
| Jun 24, 2026 | 5,490.00 | 5,490.00 | 5,100.00 | 5,470.00 | 5,470.00 | -0.73% | 16,400 |
| Jun 23, 2026 | 5,870.00 | 5,870.00 | 5,150.00 | 5,510.00 | 5,510.00 | -6.77% | 24,734 |
| Jun 22, 2026 | 6,070.00 | 6,370.00 | 5,880.00 | 5,910.00 | 5,910.00 | -3.27% | 13,593 |
| Jun 19, 2026 | 6,300.00 | 6,360.00 | 5,930.00 | 6,110.00 | 6,110.00 | -2.55% | 8,138 |
| Jun 18, 2026 | 6,560.00 | 6,580.00 | 6,240.00 | 6,270.00 | 6,270.00 | -3.09% | 7,328 |
| Jun 17, 2026 | 6,480.00 | 6,670.00 | 6,250.00 | 6,470.00 | 6,470.00 | - | 5,453 |
| Jun 16, 2026 | 6,570.00 | 6,570.00 | 6,380.00 | 6,470.00 | 6,470.00 | -1.52% | 6,947 |
| Jun 15, 2026 | 6,350.00 | 6,700.00 | 6,350.00 | 6,570.00 | 6,570.00 | 3.14% | 11,136 |
| Jun 12, 2026 | 6,340.00 | 6,520.00 | 6,000.00 | 6,370.00 | 6,370.00 | -0.47% | 12,136 |
| Jun 11, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 4.40% | 6,182 |
| Jun 10, 2026 | 6,130.00 | 6,420.00 | 6,060.00 | 6,130.00 | 6,130.00 | -3.62% | 7,799 |
| Jun 9, 2026 | 6,150.00 | 6,390.00 | 6,150.00 | 6,360.00 | 6,360.00 | 3.41% | 10,666 |
| Jun 8, 2026 | 6,380.00 | 6,600.00 | 6,000.00 | 6,150.00 | 6,150.00 | -6.96% | 14,721 |
| Jun 5, 2026 | 6,790.00 | 6,790.00 | 6,350.00 | 6,610.00 | 6,610.00 | -2.65% | 17,779 |
| Jun 4, 2026 | 6,750.00 | 6,790.00 | 6,480.00 | 6,790.00 | 6,790.00 | 0.59% | 9,659 |
| Jun 2, 2026 | 6,730.00 | 6,820.00 | 6,505.00 | 6,750.00 | 6,750.00 | -0.44% | 23,062 |
| Jun 1, 2026 | 7,000.00 | 7,120.00 | 6,680.00 | 6,780.00 | 6,780.00 | -3.14% | 20,762 |
| May 29, 2026 | 7,300.00 | 7,300.00 | 6,930.00 | 7,000.00 | 7,000.00 | -2.23% | 11,320 |
| May 28, 2026 | 7,440.00 | 7,440.00 | 6,910.00 | 7,160.00 | 7,160.00 | -4.41% | 21,185 |
| May 27, 2026 | 7,870.00 | 8,000.00 | 7,320.00 | 7,490.00 | 7,490.00 | -4.83% | 18,193 |
| May 26, 2026 | 7,590.00 | 8,130.00 | 7,590.00 | 7,870.00 | 7,870.00 | 3.69% | 39,400 |
| May 22, 2026 | 7,420.00 | 7,900.00 | 7,420.00 | 7,590.00 | 7,590.00 | 2.15% | 36,917 |
| May 21, 2026 | 7,440.00 | 7,640.00 | 7,270.00 | 7,430.00 | 7,430.00 | 0.13% | 14,662 |
| May 20, 2026 | 7,250.00 | 7,670.00 | 7,210.00 | 7,420.00 | 7,420.00 | -0.54% | 26,322 |
| May 19, 2026 | 7,610.00 | 7,610.00 | 7,350.00 | 7,460.00 | 7,460.00 | -1.97% | 27,525 |
| May 18, 2026 | 7,540.00 | 8,100.00 | 7,430.00 | 7,610.00 | 7,610.00 | 0.53% | 62,122 |
| May 15, 2026 | 7,470.00 | 7,800.00 | 7,300.00 | 7,570.00 | 7,570.00 | 1.34% | 52,624 |
| May 14, 2026 | 6,900.00 | 7,590.00 | 6,700.00 | 7,470.00 | 7,470.00 | 8.26% | 78,779 |
| May 13, 2026 | 7,100.00 | 7,100.00 | 6,690.00 | 6,900.00 | 6,900.00 | -0.86% | 22,800 |
| May 12, 2026 | 6,820.00 | 7,260.00 | 6,650.00 | 6,960.00 | 6,960.00 | 2.05% | 59,289 |
| May 11, 2026 | 7,210.00 | 7,350.00 | 6,750.00 | 6,820.00 | 6,820.00 | -5.41% | 71,641 |
| May 8, 2026 | 7,280.00 | 7,460.00 | 7,100.00 | 7,210.00 | 7,210.00 | -1.64% | 37,926 |