Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 42,550
-1,500 (-3.41%)
At close: Feb 27, 2026
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 43,800.00 | 43,800.00 | 42,500.00 | 42,550.00 | 42,550.00 | -3.41% | 107,743 |
| Feb 26, 2026 | 45,800.00 | 45,900.00 | 43,850.00 | 44,050.00 | 44,050.00 | -1.89% | 96,491 |
| Feb 25, 2026 | 46,100.00 | 46,100.00 | 44,800.00 | 44,900.00 | 44,900.00 | -2.81% | 119,711 |
| Feb 24, 2026 | 46,700.00 | 46,900.00 | 45,500.00 | 46,200.00 | 46,200.00 | 5.00% | 179,711 |
| Feb 23, 2026 | 44,350.00 | 44,650.00 | 43,200.00 | 44,000.00 | 44,000.00 | 1.73% | 110,250 |
| Feb 20, 2026 | 45,350.00 | 45,350.00 | 43,250.00 | 43,250.00 | 43,250.00 | -5.57% | 138,558 |
| Feb 19, 2026 | 42,500.00 | 46,700.00 | 42,500.00 | 45,800.00 | 45,800.00 | 9.31% | 205,173 |
| Feb 13, 2026 | 41,550.00 | 42,350.00 | 40,650.00 | 41,900.00 | 41,900.00 | 0.60% | 57,508 |
| Feb 12, 2026 | 41,750.00 | 42,000.00 | 41,150.00 | 41,650.00 | 41,650.00 | 0.73% | 63,545 |
| Feb 11, 2026 | 42,100.00 | 42,350.00 | 41,150.00 | 41,350.00 | 41,350.00 | -1.31% | 48,075 |
| Feb 10, 2026 | 40,800.00 | 42,400.00 | 40,800.00 | 41,900.00 | 41,900.00 | 2.95% | 72,603 |
| Feb 9, 2026 | 40,000.00 | 40,950.00 | 39,500.00 | 40,700.00 | 40,700.00 | 4.63% | 69,013 |
| Feb 6, 2026 | 40,000.00 | 40,100.00 | 38,350.00 | 38,900.00 | 38,900.00 | -4.54% | 135,468 |
| Feb 5, 2026 | 42,700.00 | 42,700.00 | 40,650.00 | 40,750.00 | 40,750.00 | -5.12% | 109,596 |
| Feb 4, 2026 | 42,300.00 | 43,150.00 | 42,050.00 | 42,950.00 | 42,950.00 | 1.06% | 61,425 |
| Feb 3, 2026 | 42,300.00 | 42,900.00 | 41,500.00 | 42,500.00 | 42,500.00 | 1.80% | 62,094 |
| Feb 2, 2026 | 42,850.00 | 43,500.00 | 41,750.00 | 41,750.00 | 41,750.00 | -4.57% | 122,679 |
| Jan 30, 2026 | 43,600.00 | 44,950.00 | 42,450.00 | 43,750.00 | 43,750.00 | 1.16% | 170,706 |
| Jan 29, 2026 | 43,750.00 | 44,750.00 | 42,000.00 | 43,250.00 | 43,250.00 | 1.41% | 195,122 |
| Jan 28, 2026 | 42,450.00 | 43,650.00 | 41,900.00 | 42,650.00 | 42,650.00 | 1.07% | 108,024 |
| Jan 27, 2026 | 42,850.00 | 43,350.00 | 42,050.00 | 42,200.00 | 42,200.00 | -1.63% | 65,133 |
| Jan 26, 2026 | 41,900.00 | 42,950.00 | 41,450.00 | 42,900.00 | 42,900.00 | 3.13% | 93,588 |
| Jan 23, 2026 | 41,800.00 | 41,950.00 | 41,000.00 | 41,600.00 | 41,600.00 | 0.73% | 55,731 |
| Jan 22, 2026 | 39,450.00 | 42,000.00 | 39,000.00 | 41,300.00 | 41,300.00 | 4.56% | 116,937 |
| Jan 21, 2026 | 39,700.00 | 40,000.00 | 38,450.00 | 39,500.00 | 39,500.00 | -2.71% | 103,887 |
| Jan 20, 2026 | 39,750.00 | 41,300.00 | 39,750.00 | 40,600.00 | 40,600.00 | 1.25% | 63,714 |
| Jan 19, 2026 | 40,500.00 | 40,500.00 | 39,400.00 | 40,100.00 | 40,100.00 | -0.74% | 79,943 |
| Jan 16, 2026 | 41,500.00 | 42,000.00 | 40,300.00 | 40,400.00 | 40,400.00 | -2.18% | 66,229 |
| Jan 15, 2026 | 42,200.00 | 43,150.00 | 40,800.00 | 41,300.00 | 41,300.00 | -2.13% | 79,834 |
| Jan 14, 2026 | 40,100.00 | 42,800.00 | 39,850.00 | 42,200.00 | 42,200.00 | 5.90% | 139,448 |
| Jan 13, 2026 | 40,100.00 | 40,250.00 | 39,650.00 | 39,850.00 | 39,850.00 | -0.62% | 57,647 |
| Jan 12, 2026 | 41,300.00 | 41,350.00 | 39,500.00 | 40,100.00 | 40,100.00 | -2.43% | 56,563 |
| Jan 9, 2026 | 40,450.00 | 41,100.00 | 39,900.00 | 41,100.00 | 41,100.00 | 1.11% | 51,934 |
| Jan 8, 2026 | 40,950.00 | 40,950.00 | 40,100.00 | 40,650.00 | 40,650.00 | 0.62% | 35,353 |
| Jan 7, 2026 | 40,500.00 | 40,500.00 | 39,450.00 | 40,400.00 | 40,400.00 | - | 63,350 |
| Jan 6, 2026 | 41,100.00 | 41,450.00 | 40,050.00 | 40,400.00 | 40,400.00 | -1.70% | 48,338 |
| Jan 5, 2026 | 41,400.00 | 41,650.00 | 40,750.00 | 41,100.00 | 41,100.00 | -0.24% | 50,592 |
| Jan 2, 2026 | 40,350.00 | 41,700.00 | 40,350.00 | 41,200.00 | 41,200.00 | 2.11% | 48,041 |
| Dec 30, 2025 | 40,900.00 | 41,300.00 | 40,250.00 | 40,350.00 | 40,350.00 | -1.82% | 67,692 |
| Dec 29, 2025 | 39,500.00 | 41,350.00 | 39,500.00 | 41,100.00 | 41,100.00 | 3.40% | 66,080 |
| Dec 26, 2025 | 40,650.00 | 40,750.00 | 39,750.00 | 39,750.00 | 39,750.00 | -1.61% | 93,584 |
| Dec 24, 2025 | 42,000.00 | 42,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | -2.30% | 116,825 |
| Dec 23, 2025 | 43,100.00 | 43,150.00 | 41,350.00 | 41,350.00 | 41,350.00 | -2.93% | 97,620 |
| Dec 22, 2025 | 42,250.00 | 43,450.00 | 42,050.00 | 42,600.00 | 42,600.00 | 1.79% | 79,513 |
| Dec 19, 2025 | 42,050.00 | 42,600.00 | 41,600.00 | 41,850.00 | 41,850.00 | -0.48% | 93,880 |
| Dec 18, 2025 | 43,050.00 | 43,200.00 | 41,800.00 | 42,050.00 | 42,050.00 | -2.89% | 90,754 |
| Dec 17, 2025 | 41,900.00 | 44,000.00 | 41,750.00 | 43,300.00 | 43,300.00 | 3.84% | 115,410 |
| Dec 16, 2025 | 42,050.00 | 42,400.00 | 41,400.00 | 41,700.00 | 41,700.00 | -0.83% | 142,699 |
| Dec 15, 2025 | 41,650.00 | 42,700.00 | 41,000.00 | 42,050.00 | 42,050.00 | 0.60% | 90,129 |
| Dec 12, 2025 | 43,400.00 | 43,400.00 | 41,650.00 | 41,800.00 | 41,800.00 | -3.69% | 182,296 |