Humedix Co., Ltd. (KOSDAQ:200670)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50,900.00 | 51,300.00 | 50,000.00 | 50,600.00 | - | 0.20% | 32,219 |
| Oct 30, 2025 | 50,800.00 | 51,800.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.59% | 99,894 |
| Oct 29, 2025 | 51,400.00 | 51,400.00 | 50,100.00 | 50,800.00 | 50,800.00 | -1.17% | 75,206 |
| Oct 28, 2025 | 51,900.00 | 52,100.00 | 50,600.00 | 51,400.00 | 51,400.00 | -0.19% | 106,473 |
| Oct 27, 2025 | 49,250.00 | 51,700.00 | 48,750.00 | 51,500.00 | 51,500.00 | 4.57% | 157,842 |
| Oct 24, 2025 | 50,200.00 | 50,700.00 | 49,050.00 | 49,250.00 | 49,250.00 | -1.70% | 125,862 |
| Oct 23, 2025 | 51,000.00 | 51,900.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.76% | 116,146 |
| Oct 22, 2025 | 51,000.00 | 51,200.00 | 49,300.00 | 51,000.00 | 51,000.00 | 0.99% | 105,876 |
| Oct 21, 2025 | 50,200.00 | 51,000.00 | 49,500.00 | 50,500.00 | 50,500.00 | 1.61% | 100,395 |
| Oct 20, 2025 | 48,500.00 | 50,800.00 | 48,250.00 | 49,700.00 | 49,700.00 | 3.01% | 120,716 |
| Oct 17, 2025 | 50,400.00 | 50,900.00 | 47,900.00 | 48,250.00 | 48,250.00 | -4.08% | 201,743 |
| Oct 16, 2025 | 49,400.00 | 51,100.00 | 48,650.00 | 50,300.00 | 50,300.00 | 2.86% | 238,964 |
| Oct 15, 2025 | 48,550.00 | 50,100.00 | 48,300.00 | 48,900.00 | 48,900.00 | 0.72% | 169,071 |
| Oct 14, 2025 | 49,050.00 | 49,750.00 | 47,600.00 | 48,550.00 | 48,550.00 | -0.21% | 165,400 |
| Oct 13, 2025 | 49,600.00 | 49,850.00 | 48,100.00 | 48,650.00 | 48,650.00 | -3.66% | 206,157 |
| Oct 10, 2025 | 51,300.00 | 51,300.00 | 49,250.00 | 50,500.00 | 50,500.00 | -1.37% | 160,577 |
| Oct 2, 2025 | 52,300.00 | 52,500.00 | 50,500.00 | 51,200.00 | 51,200.00 | -2.10% | 192,000 |
| Oct 1, 2025 | 53,800.00 | 54,300.00 | 52,200.00 | 52,300.00 | 52,300.00 | -2.79% | 129,513 |
| Sep 30, 2025 | 54,900.00 | 54,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | -1.28% | 200,123 |
| Sep 29, 2025 | 55,800.00 | 56,200.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.73% | 214,352 |
| Sep 26, 2025 | 57,300.00 | 57,300.00 | 54,400.00 | 54,900.00 | 54,900.00 | -4.52% | 278,612 |
| Sep 25, 2025 | 59,800.00 | 60,100.00 | 56,800.00 | 57,500.00 | 57,500.00 | -3.52% | 208,382 |
| Sep 24, 2025 | 64,000.00 | 65,100.00 | 59,600.00 | 59,600.00 | 59,600.00 | -5.70% | 306,796 |
| Sep 23, 2025 | 64,300.00 | 65,000.00 | 62,700.00 | 63,200.00 | 63,200.00 | -1.40% | 160,299 |
| Sep 22, 2025 | 62,600.00 | 64,300.00 | 61,800.00 | 64,100.00 | 64,100.00 | 3.72% | 281,756 |
| Sep 19, 2025 | 64,300.00 | 64,800.00 | 61,000.00 | 61,800.00 | 61,800.00 | -4.78% | 238,374 |
| Sep 18, 2025 | 66,900.00 | 67,500.00 | 64,300.00 | 64,900.00 | 64,900.00 | -2.11% | 148,709 |
| Sep 17, 2025 | 68,100.00 | 68,500.00 | 65,500.00 | 66,300.00 | 66,300.00 | -4.33% | 141,155 |
| 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 |