Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 69,300
+1,000 (1.46%)
Sep 16, 2025, 3:30 PM KST
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 70,900.00 | 72,400.00 | 67,500.00 | 69,300.00 | 69,300.00 | 1.46% | 314,009 |
| Sep 15, 2025 | 64,300.00 | 69,600.00 | 63,000.00 | 68,300.00 | 68,300.00 | 4.43% | 416,075 |
| Sep 12, 2025 | 64,000.00 | 67,700.00 | 62,600.00 | 65,400.00 | 65,400.00 | 2.67% | 402,111 |
| Sep 11, 2025 | 65,500.00 | 65,800.00 | 63,000.00 | 63,700.00 | 63,700.00 | -1.39% | 173,896 |
| Sep 10, 2025 | 65,100.00 | 65,200.00 | 62,300.00 | 64,600.00 | 64,600.00 | -1.37% | 265,100 |
| Sep 9, 2025 | 65,200.00 | 68,600.00 | 63,700.00 | 65,500.00 | 65,500.00 | 2.99% | 493,449 |
| Sep 8, 2025 | 61,400.00 | 67,500.00 | 59,700.00 | 63,600.00 | 63,600.00 | 1.92% | 790,753 |
| Sep 5, 2025 | 55,900.00 | 64,200.00 | 55,300.00 | 62,400.00 | 62,400.00 | 14.92% | 957,142 |
| Sep 4, 2025 | 54,800.00 | 57,200.00 | 54,300.00 | 54,300.00 | 54,300.00 | 0.56% | 123,063 |
| Sep 3, 2025 | 54,500.00 | 54,500.00 | 52,700.00 | 54,000.00 | 54,000.00 | 0.93% | 49,678 |
| Sep 2, 2025 | 52,500.00 | 53,500.00 | 51,400.00 | 53,500.00 | 53,500.00 | 0.94% | 62,942 |
| Sep 1, 2025 | 53,900.00 | 53,900.00 | 52,000.00 | 53,000.00 | 53,000.00 | -2.39% | 68,379 |
| Aug 29, 2025 | 54,400.00 | 55,500.00 | 54,200.00 | 54,300.00 | 54,300.00 | -0.55% | 49,840 |
| Aug 28, 2025 | 53,900.00 | 56,400.00 | 53,900.00 | 54,600.00 | 54,600.00 | - | 69,734 |
| Aug 27, 2025 | 54,700.00 | 54,700.00 | 53,300.00 | 54,600.00 | 54,600.00 | 0.55% | 28,286 |
| Aug 26, 2025 | 54,600.00 | 55,500.00 | 54,100.00 | 54,300.00 | 54,300.00 | -1.09% | 30,729 |
| Aug 25, 2025 | 54,900.00 | 55,500.00 | 53,400.00 | 54,900.00 | 54,900.00 | 1.48% | 49,076 |
| Aug 22, 2025 | 55,000.00 | 55,700.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.37% | 49,326 |
| Aug 21, 2025 | 55,400.00 | 55,400.00 | 53,800.00 | 54,300.00 | 54,300.00 | 0.93% | 47,822 |
| Aug 20, 2025 | 53,800.00 | 55,000.00 | 52,000.00 | 53,800.00 | 53,800.00 | -2.89% | 154,158 |
| Aug 19, 2025 | 57,000.00 | 57,700.00 | 54,900.00 | 55,400.00 | 55,250.00 | -2.81% | 94,143 |
| Aug 18, 2025 | 58,000.00 | 58,300.00 | 56,400.00 | 57,000.00 | 56,845.67 | -3.72% | 74,175 |
| Aug 14, 2025 | 60,800.00 | 61,100.00 | 58,000.00 | 59,200.00 | 59,039.71 | -2.95% | 100,269 |
| Aug 13, 2025 | 61,500.00 | 61,700.00 | 59,800.00 | 61,000.00 | 60,834.84 | -0.16% | 55,535 |
| Aug 12, 2025 | 61,100.00 | 62,400.00 | 60,300.00 | 61,100.00 | 60,934.57 | 0.66% | 73,416 |
| Aug 11, 2025 | 64,400.00 | 64,600.00 | 60,200.00 | 60,700.00 | 60,535.65 | -4.56% | 159,934 |
| Aug 8, 2025 | 64,000.00 | 64,200.00 | 60,900.00 | 63,600.00 | 63,427.80 | - | 128,040 |
| Aug 7, 2025 | 62,600.00 | 63,700.00 | 60,500.00 | 63,600.00 | 63,427.80 | 3.75% | 183,406 |
| Aug 6, 2025 | 61,100.00 | 61,700.00 | 58,900.00 | 61,300.00 | 61,134.03 | 1.49% | 129,104 |
| Aug 5, 2025 | 62,000.00 | 63,200.00 | 60,000.00 | 60,400.00 | 60,236.46 | -0.98% | 97,563 |
| Aug 4, 2025 | 61,100.00 | 61,700.00 | 60,100.00 | 61,000.00 | 60,834.84 | -1.93% | 79,870 |
| Aug 1, 2025 | 65,100.00 | 65,200.00 | 62,000.00 | 62,200.00 | 62,031.59 | -5.76% | 113,056 |
| Jul 31, 2025 | 66,300.00 | 67,800.00 | 65,200.00 | 66,000.00 | 65,821.30 | -1.05% | 82,623 |
| Jul 30, 2025 | 67,400.00 | 69,700.00 | 66,000.00 | 66,700.00 | 66,519.40 | -1.04% | 107,450 |
| Jul 29, 2025 | 67,900.00 | 68,700.00 | 66,100.00 | 67,400.00 | 67,217.51 | -1.17% | 124,434 |
| Jul 28, 2025 | 70,000.00 | 70,800.00 | 67,200.00 | 68,200.00 | 68,015.34 | -3.26% | 116,108 |
| Jul 25, 2025 | 73,700.00 | 74,200.00 | 70,200.00 | 70,500.00 | 70,309.12 | -3.03% | 117,359 |
| Jul 24, 2025 | 75,300.00 | 75,600.00 | 71,900.00 | 72,700.00 | 72,503.16 | -4.09% | 296,721 |
| Jul 23, 2025 | 69,700.00 | 77,200.00 | 69,000.00 | 75,800.00 | 75,594.77 | 3.84% | 715,349 |
| Jul 22, 2025 | 61,700.00 | 75,200.00 | 60,100.00 | 73,000.00 | 72,802.35 | 26.08% | 2,251,579 |
| Jul 21, 2025 | 54,600.00 | 58,900.00 | 53,700.00 | 57,900.00 | 57,743.23 | 4.32% | 167,894 |
| Jul 18, 2025 | 56,000.00 | 56,400.00 | 54,000.00 | 55,500.00 | 55,500.00 | -0.54% | 67,039 |
| Jul 17, 2025 | 54,800.00 | 56,300.00 | 54,200.00 | 55,800.00 | 55,800.00 | 1.45% | 57,674 |
| Jul 16, 2025 | 56,900.00 | 57,300.00 | 53,400.00 | 55,000.00 | 55,000.00 | -4.01% | 173,296 |
| Jul 15, 2025 | 55,600.00 | 57,600.00 | 55,200.00 | 57,300.00 | 57,300.00 | 3.99% | 89,853 |
| Jul 14, 2025 | 54,600.00 | 55,700.00 | 53,900.00 | 55,100.00 | 55,100.00 | 0.92% | 38,755 |
| Jul 11, 2025 | 54,600.00 | 55,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | 0.74% | 83,218 |
| Jul 10, 2025 | 55,500.00 | 55,500.00 | 53,300.00 | 54,200.00 | 54,200.00 | -2.69% | 77,485 |
| Jul 9, 2025 | 55,600.00 | 56,900.00 | 54,400.00 | 55,700.00 | 55,700.00 | 0.72% | 96,848 |
| Jul 8, 2025 | 53,100.00 | 55,300.00 | 52,600.00 | 55,300.00 | 55,300.00 | 3.17% | 67,012 |