Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 5,550.00
-70.00 (-1.25%)
Aug 11, 2026, 2:08 PM KST
Humax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |