Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 28,700
-100 (-0.35%)
May 20, 2026, 3:30 PM KST
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 28,650.00 | 28,950.00 | 27,500.00 | 28,700.00 | 28,700.00 | -0.35% | 43,825 |
| May 19, 2026 | 29,000.00 | 29,350.00 | 27,700.00 | 28,800.00 | 28,800.00 | -1.37% | 97,640 |
| May 18, 2026 | 30,450.00 | 30,700.00 | 27,450.00 | 29,200.00 | 29,200.00 | -7.59% | 206,013 |
| May 15, 2026 | 34,300.00 | 34,350.00 | 30,900.00 | 31,600.00 | 31,600.00 | -6.37% | 90,962 |
| May 14, 2026 | 33,200.00 | 34,300.00 | 32,850.00 | 33,750.00 | 33,750.00 | 0.30% | 26,959 |
| May 13, 2026 | 33,600.00 | 33,650.00 | 32,500.00 | 33,650.00 | 33,650.00 | 0.75% | 40,757 |
| May 12, 2026 | 34,000.00 | 34,150.00 | 32,550.00 | 33,400.00 | 33,400.00 | -1.76% | 87,883 |
| May 11, 2026 | 34,700.00 | 34,850.00 | 33,800.00 | 34,000.00 | 34,000.00 | -1.45% | 31,639 |
| May 8, 2026 | 33,950.00 | 34,550.00 | 33,750.00 | 34,500.00 | 34,500.00 | 1.32% | 35,402 |
| May 7, 2026 | 34,200.00 | 34,550.00 | 33,600.00 | 34,050.00 | 34,050.00 | -0.44% | 41,171 |
| May 6, 2026 | 36,000.00 | 36,050.00 | 34,050.00 | 34,200.00 | 34,200.00 | -4.07% | 72,168 |
| May 4, 2026 | 35,550.00 | 36,650.00 | 35,550.00 | 35,650.00 | 35,650.00 | 0.85% | 33,458 |
| Apr 30, 2026 | 36,750.00 | 36,750.00 | 35,100.00 | 35,350.00 | 35,350.00 | -3.81% | 55,740 |
| Apr 29, 2026 | 37,400.00 | 37,450.00 | 36,350.00 | 36,750.00 | 36,750.00 | -2.00% | 44,972 |
| Apr 28, 2026 | 36,500.00 | 37,800.00 | 35,900.00 | 37,500.00 | 37,500.00 | 3.59% | 54,198 |
| Apr 27, 2026 | 36,000.00 | 36,500.00 | 35,800.00 | 36,200.00 | 36,200.00 | 1.69% | 35,700 |
| Apr 24, 2026 | 34,850.00 | 35,600.00 | 34,650.00 | 35,600.00 | 35,600.00 | 2.45% | 28,972 |
| Apr 23, 2026 | 35,350.00 | 35,450.00 | 34,500.00 | 34,750.00 | 34,750.00 | -0.29% | 59,166 |
| Apr 22, 2026 | 35,000.00 | 35,100.00 | 34,350.00 | 34,850.00 | 34,850.00 | -0.14% | 45,038 |
| Apr 21, 2026 | 35,350.00 | 35,400.00 | 34,850.00 | 34,900.00 | 34,900.00 | -0.43% | 26,191 |
| Apr 20, 2026 | 35,450.00 | 35,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | -1.41% | 24,849 |
| Apr 17, 2026 | 35,750.00 | 35,850.00 | 35,150.00 | 35,550.00 | 35,550.00 | 1.28% | 34,874 |
| Apr 16, 2026 | 34,850.00 | 35,600.00 | 34,650.00 | 35,100.00 | 35,100.00 | 2.48% | 47,117 |
| Apr 15, 2026 | 34,000.00 | 34,250.00 | 33,650.00 | 34,250.00 | 34,250.00 | 2.39% | 32,546 |
| Apr 14, 2026 | 33,700.00 | 34,100.00 | 33,400.00 | 33,450.00 | 33,450.00 | 0.45% | 37,789 |
| Apr 13, 2026 | 32,650.00 | 33,800.00 | 32,400.00 | 33,300.00 | 33,300.00 | 0.15% | 33,243 |
| Apr 10, 2026 | 32,600.00 | 33,600.00 | 32,450.00 | 33,250.00 | 33,250.00 | 2.78% | 39,938 |
| Apr 9, 2026 | 33,000.00 | 33,000.00 | 32,050.00 | 32,350.00 | 32,350.00 | -1.67% | 47,047 |
| Apr 8, 2026 | 33,050.00 | 33,400.00 | 32,750.00 | 32,900.00 | 32,900.00 | 2.33% | 32,330 |
| Apr 7, 2026 | 32,400.00 | 32,900.00 | 31,900.00 | 32,150.00 | 32,150.00 | 0.63% | 27,500 |
| Apr 6, 2026 | 32,550.00 | 32,800.00 | 31,600.00 | 31,950.00 | 31,950.00 | -1.84% | 58,312 |
| Apr 3, 2026 | 33,400.00 | 33,800.00 | 32,200.00 | 32,550.00 | 32,550.00 | -1.36% | 86,213 |
| Apr 2, 2026 | 35,100.00 | 35,300.00 | 32,650.00 | 33,000.00 | 33,000.00 | -6.65% | 80,430 |
| Apr 1, 2026 | 34,350.00 | 35,350.00 | 34,250.00 | 35,350.00 | 35,150.00 | 5.37% | 39,624 |
| Mar 31, 2026 | 34,200.00 | 34,800.00 | 33,350.00 | 33,550.00 | 33,360.18 | -3.03% | 35,500 |
| Mar 30, 2026 | 34,500.00 | 35,600.00 | 34,000.00 | 34,600.00 | 34,404.24 | -3.35% | 60,351 |
| Mar 27, 2026 | 35,000.00 | 35,900.00 | 34,550.00 | 35,800.00 | 35,597.45 | -0.14% | 31,331 |
| Mar 26, 2026 | 36,350.00 | 36,600.00 | 35,150.00 | 35,850.00 | 35,647.17 | -1.65% | 43,394 |
| Mar 25, 2026 | 34,900.00 | 36,500.00 | 34,900.00 | 36,450.00 | 36,243.78 | 4.59% | 36,992 |
| Mar 24, 2026 | 34,650.00 | 34,900.00 | 33,800.00 | 34,850.00 | 34,652.83 | 2.95% | 45,278 |
| Mar 23, 2026 | 34,850.00 | 34,850.00 | 33,300.00 | 33,850.00 | 33,658.49 | -5.45% | 71,147 |
| Mar 20, 2026 | 35,450.00 | 36,050.00 | 35,150.00 | 35,800.00 | 35,597.45 | 1.85% | 45,250 |
| Mar 19, 2026 | 35,950.00 | 36,000.00 | 35,000.00 | 35,150.00 | 34,951.13 | -3.30% | 51,295 |
| Mar 18, 2026 | 36,550.00 | 37,450.00 | 36,200.00 | 36,350.00 | 36,144.34 | 0.14% | 36,900 |
| Mar 17, 2026 | 36,700.00 | 37,300.00 | 36,200.00 | 36,300.00 | 36,094.63 | 0.28% | 42,862 |
| Mar 16, 2026 | 37,000.00 | 37,100.00 | 36,050.00 | 36,200.00 | 35,995.19 | -1.50% | 27,246 |
| Mar 13, 2026 | 35,150.00 | 36,800.00 | 35,100.00 | 36,750.00 | 36,542.08 | 1.80% | 40,076 |
| Mar 12, 2026 | 36,900.00 | 37,300.00 | 35,550.00 | 36,100.00 | 35,895.76 | -2.17% | 51,347 |
| Mar 11, 2026 | 37,450.00 | 38,000.00 | 36,450.00 | 36,900.00 | 36,691.23 | -0.67% | 58,842 |
| Mar 10, 2026 | 37,400.00 | 37,750.00 | 36,450.00 | 37,150.00 | 36,939.82 | 3.34% | 48,445 |