Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 35,800
+650 (1.85%)
Mar 20, 2026, 3:30 PM KST
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 35,450.00 | 36,050.00 | 35,150.00 | 35,800.00 | 35,800.00 | 1.85% | 45,250 |
| Mar 19, 2026 | 35,950.00 | 36,000.00 | 35,000.00 | 35,150.00 | 35,150.00 | -3.30% | 51,295 |
| Mar 18, 2026 | 36,550.00 | 37,450.00 | 36,200.00 | 36,350.00 | 36,350.00 | 0.14% | 36,900 |
| Mar 17, 2026 | 36,700.00 | 37,300.00 | 36,200.00 | 36,300.00 | 36,300.00 | 0.28% | 42,862 |
| Mar 16, 2026 | 37,000.00 | 37,100.00 | 36,050.00 | 36,200.00 | 36,200.00 | -1.50% | 27,246 |
| Mar 13, 2026 | 35,150.00 | 36,800.00 | 35,100.00 | 36,750.00 | 36,750.00 | 1.80% | 40,076 |
| Mar 12, 2026 | 36,900.00 | 37,300.00 | 35,550.00 | 36,100.00 | 36,100.00 | -2.17% | 51,347 |
| Mar 11, 2026 | 37,450.00 | 38,000.00 | 36,450.00 | 36,900.00 | 36,900.00 | -0.67% | 58,842 |
| Mar 10, 2026 | 37,400.00 | 37,750.00 | 36,450.00 | 37,150.00 | 37,150.00 | 3.34% | 48,445 |
| Mar 9, 2026 | 34,850.00 | 35,950.00 | 34,550.00 | 35,950.00 | 35,950.00 | -3.23% | 72,406 |
| Mar 6, 2026 | 36,850.00 | 38,300.00 | 36,100.00 | 37,150.00 | 37,150.00 | -0.40% | 57,033 |
| Mar 5, 2026 | 35,550.00 | 38,200.00 | 35,550.00 | 37,300.00 | 37,300.00 | 11.01% | 99,486 |
| Mar 4, 2026 | 37,900.00 | 38,100.00 | 33,500.00 | 33,600.00 | 33,600.00 | -14.07% | 226,992 |
| Mar 3, 2026 | 41,050.00 | 41,550.00 | 39,050.00 | 39,100.00 | 39,100.00 | -8.11% | 212,095 |
| 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 |