Humax Co., Ltd. (KOSDAQ:115160)
South Korea · Delayed Price · Currency is KRW 7,420.00
-40.00 (-0.54%)
May 20, 2026, 3:30 PM KST
Humax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7,610.00 | 7,610.00 | 7,350.00 | 7,460.00 | 7,460.00 | -1.97% | 27,766 |
| 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% | 52,943 |
| May 14, 2026 | 6,900.00 | 7,590.00 | 6,700.00 | 7,470.00 | 7,470.00 | 8.26% | 79,069 |
| May 13, 2026 | 7,100.00 | 7,100.00 | 6,690.00 | 6,900.00 | 6,900.00 | -0.86% | 22,984 |
| 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% | 72,746 |
| May 8, 2026 | 7,280.00 | 7,460.00 | 7,100.00 | 7,210.00 | 7,210.00 | -1.64% | 38,321 |
| May 7, 2026 | 7,580.00 | 7,580.00 | 7,040.00 | 7,330.00 | 7,330.00 | -3.30% | 65,872 |
| May 6, 2026 | 8,500.00 | 8,550.00 | 7,530.00 | 7,580.00 | 7,580.00 | -13.47% | 186,275 |
| May 4, 2026 | 10,020.00 | 10,700.00 | 8,690.00 | 8,760.00 | 8,760.00 | -6.51% | 1,606,092 |
| Apr 30, 2026 | 8,990.00 | 9,370.00 | 8,300.00 | 9,370.00 | 9,370.00 | 29.96% | 508,439 |
| Apr 8, 2026 | 6,880.00 | 7,230.00 | 6,880.00 | 7,210.00 | 7,210.00 | 4.80% | 239,089 |
| Apr 7, 2026 | 7,000.00 | 7,150.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.43% | 65,950 |
| Apr 6, 2026 | 7,180.00 | 7,180.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.29% | 63,962 |
| Apr 3, 2026 | 6,700.00 | 7,020.00 | 6,700.00 | 7,000.00 | 7,000.00 | 4.48% | 88,424 |
| Apr 2, 2026 | 7,020.00 | 7,090.00 | 6,640.00 | 6,700.00 | 6,700.00 | -4.56% | 89,272 |
| Apr 1, 2026 | 7,020.00 | 7,250.00 | 6,890.00 | 7,020.00 | 7,020.00 | 0.57% | 116,818 |
| Mar 31, 2026 | 7,140.00 | 7,230.00 | 6,890.00 | 6,980.00 | 6,980.00 | -2.24% | 143,592 |
| Mar 30, 2026 | 7,130.00 | 7,250.00 | 6,870.00 | 7,140.00 | 7,140.00 | -0.14% | 55,584 |
| Mar 27, 2026 | 7,000.00 | 7,190.00 | 6,820.00 | 7,150.00 | 7,150.00 | - | 122,393 |
| Mar 26, 2026 | 7,230.00 | 7,370.00 | 6,940.00 | 7,150.00 | 7,150.00 | -1.11% | 132,759 |
| Mar 25, 2026 | 7,100.00 | 7,420.00 | 7,030.00 | 7,230.00 | 7,230.00 | 3.29% | 244,495 |
| Mar 24, 2026 | 6,430.00 | 7,400.00 | 6,350.00 | 7,000.00 | 7,000.00 | 8.86% | 688,539 |
| Mar 23, 2026 | 6,530.00 | 6,530.00 | 6,330.00 | 6,430.00 | 6,430.00 | -2.13% | 71,275 |
| Mar 20, 2026 | 6,670.00 | 6,990.00 | 6,550.00 | 6,570.00 | 6,570.00 | 0.77% | 145,762 |
| Mar 19, 2026 | 6,780.00 | 6,780.00 | 6,500.00 | 6,520.00 | 6,520.00 | -2.69% | 84,251 |
| Mar 18, 2026 | 6,880.00 | 6,880.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.05% | 129,956 |
| Mar 17, 2026 | 6,990.00 | 7,000.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.73% | 64,316 |
| Mar 16, 2026 | 6,860.00 | 7,050.00 | 6,760.00 | 6,890.00 | 6,890.00 | 0.15% | 75,878 |
| Mar 13, 2026 | 6,960.00 | 7,050.00 | 6,750.00 | 6,880.00 | 6,880.00 | -1.29% | 96,014 |
| Mar 12, 2026 | 6,780.00 | 7,060.00 | 6,650.00 | 6,970.00 | 6,970.00 | 2.80% | 120,553 |
| Mar 11, 2026 | 6,770.00 | 6,880.00 | 6,690.00 | 6,780.00 | 6,780.00 | 0.44% | 88,135 |
| Mar 10, 2026 | 6,870.00 | 6,870.00 | 6,630.00 | 6,750.00 | 6,750.00 | 0.90% | 89,471 |
| Mar 9, 2026 | 6,980.00 | 6,980.00 | 6,500.00 | 6,690.00 | 6,690.00 | -4.29% | 17,453 |
| Mar 6, 2026 | 6,790.00 | 7,470.00 | 6,650.00 | 6,990.00 | 6,990.00 | 2.79% | 49,545 |
| Mar 5, 2026 | 6,080.00 | 7,600.00 | 6,080.00 | 6,800.00 | 6,800.00 | 15.45% | 122,802 |
| Mar 4, 2026 | 6,640.00 | 6,660.00 | 5,890.00 | 5,890.00 | 5,890.00 | -12.09% | 31,425 |
| Mar 3, 2026 | 6,980.00 | 6,980.00 | 6,690.00 | 6,700.00 | 6,700.00 | -4.83% | 23,429 |
| Feb 27, 2026 | 7,260.00 | 7,260.00 | 7,000.00 | 7,040.00 | 7,040.00 | -3.16% | 26,146 |
| Feb 26, 2026 | 7,510.00 | 7,540.00 | 7,170.00 | 7,270.00 | 7,270.00 | -3.20% | 32,843 |
| Feb 25, 2026 | 7,590.00 | 7,900.00 | 7,450.00 | 7,510.00 | 7,510.00 | -1.18% | 31,104 |
| Feb 24, 2026 | 7,520.00 | 7,670.00 | 7,330.00 | 7,600.00 | 7,600.00 | 1.33% | 25,741 |
| Feb 23, 2026 | 7,810.00 | 8,000.00 | 7,470.00 | 7,500.00 | 7,500.00 | -3.85% | 81,271 |
| Feb 20, 2026 | 6,950.00 | 9,030.00 | 6,950.00 | 7,800.00 | 7,800.00 | 12.23% | 975,496 |
| Feb 19, 2026 | 7,770.00 | 7,820.00 | 6,840.00 | 6,950.00 | 6,950.00 | -9.27% | 81,628 |
| Feb 13, 2026 | 8,920.00 | 8,920.00 | 7,310.00 | 7,660.00 | 7,660.00 | -14.13% | 87,642 |
| Feb 12, 2026 | 9,090.00 | 9,090.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.87% | 13,806 |
| Feb 11, 2026 | 9,050.00 | 9,160.00 | 8,920.00 | 9,090.00 | 9,090.00 | -0.22% | 9,531 |
| Feb 10, 2026 | 9,020.00 | 9,110.00 | 8,910.00 | 9,110.00 | 9,110.00 | 2.36% | 10,347 |