Humedix Co., Ltd. (KOSDAQ:200670)
South Korea flag South Korea · Delayed Price · Currency is KRW
50,300
-200 (-0.40%)
Oct 31, 2025, 3:30 PM KST

Humedix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202550,900.0051,300.0050,000.0050,600.00-0.20%32,219
Oct 30, 202550,800.0051,800.0050,300.0050,500.0050,500.00-0.59%99,894
Oct 29, 202551,400.0051,400.0050,100.0050,800.0050,800.00-1.17%75,206
Oct 28, 202551,900.0052,100.0050,600.0051,400.0051,400.00-0.19%106,473
Oct 27, 202549,250.0051,700.0048,750.0051,500.0051,500.004.57%157,842
Oct 24, 202550,200.0050,700.0049,050.0049,250.0049,250.00-1.70%125,862
Oct 23, 202551,000.0051,900.0050,000.0050,100.0050,100.00-1.76%116,146
Oct 22, 202551,000.0051,200.0049,300.0051,000.0051,000.000.99%105,876
Oct 21, 202550,200.0051,000.0049,500.0050,500.0050,500.001.61%100,395
Oct 20, 202548,500.0050,800.0048,250.0049,700.0049,700.003.01%120,716
Oct 17, 202550,400.0050,900.0047,900.0048,250.0048,250.00-4.08%201,743
Oct 16, 202549,400.0051,100.0048,650.0050,300.0050,300.002.86%238,964
Oct 15, 202548,550.0050,100.0048,300.0048,900.0048,900.000.72%169,071
Oct 14, 202549,050.0049,750.0047,600.0048,550.0048,550.00-0.21%165,400
Oct 13, 202549,600.0049,850.0048,100.0048,650.0048,650.00-3.66%206,157
Oct 10, 202551,300.0051,300.0049,250.0050,500.0050,500.00-1.37%160,577
Oct 2, 202552,300.0052,500.0050,500.0051,200.0051,200.00-2.10%192,000
Oct 1, 202553,800.0054,300.0052,200.0052,300.0052,300.00-2.79%129,513
Sep 30, 202554,900.0054,900.0052,700.0053,800.0053,800.00-1.28%200,123
Sep 29, 202555,800.0056,200.0054,100.0054,500.0054,500.00-0.73%214,352
Sep 26, 202557,300.0057,300.0054,400.0054,900.0054,900.00-4.52%278,612
Sep 25, 202559,800.0060,100.0056,800.0057,500.0057,500.00-3.52%208,382
Sep 24, 202564,000.0065,100.0059,600.0059,600.0059,600.00-5.70%306,796
Sep 23, 202564,300.0065,000.0062,700.0063,200.0063,200.00-1.40%160,299
Sep 22, 202562,600.0064,300.0061,800.0064,100.0064,100.003.72%281,756
Sep 19, 202564,300.0064,800.0061,000.0061,800.0061,800.00-4.78%238,374
Sep 18, 202566,900.0067,500.0064,300.0064,900.0064,900.00-2.11%148,709
Sep 17, 202568,100.0068,500.0065,500.0066,300.0066,300.00-4.33%141,155
Sep 16, 202570,900.0072,400.0067,500.0069,300.0069,300.001.46%314,009
Sep 15, 202564,300.0069,600.0063,000.0068,300.0068,300.004.43%416,075
Sep 12, 202564,000.0067,700.0062,600.0065,400.0065,400.002.67%402,111
Sep 11, 202565,500.0065,800.0063,000.0063,700.0063,700.00-1.39%173,896
Sep 10, 202565,100.0065,200.0062,300.0064,600.0064,600.00-1.37%265,100
Sep 9, 202565,200.0068,600.0063,700.0065,500.0065,500.002.99%493,449
Sep 8, 202561,400.0067,500.0059,700.0063,600.0063,600.001.92%790,753
Sep 5, 202555,900.0064,200.0055,300.0062,400.0062,400.0014.92%957,142
Sep 4, 202554,800.0057,200.0054,300.0054,300.0054,300.000.56%123,063
Sep 3, 202554,500.0054,500.0052,700.0054,000.0054,000.000.93%49,678
Sep 2, 202552,500.0053,500.0051,400.0053,500.0053,500.000.94%62,942
Sep 1, 202553,900.0053,900.0052,000.0053,000.0053,000.00-2.39%68,379
Aug 29, 202554,400.0055,500.0054,200.0054,300.0054,300.00-0.55%49,840
Aug 28, 202553,900.0056,400.0053,900.0054,600.0054,600.00-69,734
Aug 27, 202554,700.0054,700.0053,300.0054,600.0054,600.000.55%28,286
Aug 26, 202554,600.0055,500.0054,100.0054,300.0054,300.00-1.09%30,729
Aug 25, 202554,900.0055,500.0053,400.0054,900.0054,900.001.48%49,076
Aug 22, 202555,000.0055,700.0054,000.0054,100.0054,100.00-0.37%49,326
Aug 21, 202555,400.0055,400.0053,800.0054,300.0054,300.000.93%47,822
Aug 20, 202553,800.0055,000.0052,000.0053,800.0053,800.00-2.89%154,158
Aug 19, 202557,000.0057,700.0054,900.0055,400.0055,250.00-2.81%94,143
Aug 18, 202558,000.0058,300.0056,400.0057,000.0056,845.67-3.72%74,175