Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 28,300
+700 (2.54%)
Jun 12, 2026, 3:30 PM KST
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 28,150.00 | 29,200.00 | 27,700.00 | 28,300.00 | 28,300.00 | 2.54% | 49,531 |
| Jun 11, 2026 | 26,150.00 | 27,600.00 | 25,750.00 | 27,600.00 | 27,600.00 | 4.94% | 27,092 |
| Jun 10, 2026 | 27,150.00 | 27,400.00 | 25,700.00 | 26,300.00 | 26,300.00 | 0.38% | 44,196 |
| Jun 9, 2026 | 24,400.00 | 26,850.00 | 24,400.00 | 26,200.00 | 26,200.00 | 7.38% | 38,547 |
| Jun 8, 2026 | 24,200.00 | 25,600.00 | 23,800.00 | 24,400.00 | 24,400.00 | -3.94% | 47,355 |
| Jun 5, 2026 | 26,650.00 | 26,650.00 | 25,350.00 | 25,400.00 | 25,400.00 | -3.61% | 25,915 |
| Jun 4, 2026 | 26,400.00 | 27,050.00 | 26,050.00 | 26,350.00 | 26,350.00 | -0.19% | 27,326 |
| Jun 2, 2026 | 26,350.00 | 26,700.00 | 25,750.00 | 26,400.00 | 26,400.00 | -1.68% | 35,211 |
| Jun 1, 2026 | 27,050.00 | 27,550.00 | 26,250.00 | 26,850.00 | 26,850.00 | -2.19% | 45,123 |
| May 29, 2026 | 28,250.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | -3.00% | 42,794 |
| May 28, 2026 | 28,700.00 | 28,900.00 | 27,250.00 | 28,300.00 | 28,300.00 | -1.39% | 41,272 |
| May 27, 2026 | 29,250.00 | 29,300.00 | 28,300.00 | 28,700.00 | 28,700.00 | -1.71% | 36,951 |
| May 26, 2026 | 30,950.00 | 30,950.00 | 29,050.00 | 29,200.00 | 29,200.00 | -3.95% | 53,065 |
| May 22, 2026 | 29,650.00 | 30,900.00 | 29,650.00 | 30,600.00 | 30,400.00 | 3.73% | 47,749 |
| May 21, 2026 | 29,200.00 | 30,000.00 | 28,750.00 | 29,500.00 | 29,307.19 | 2.79% | 51,594 |
| May 20, 2026 | 28,650.00 | 28,950.00 | 27,500.00 | 28,700.00 | 28,512.42 | -0.35% | 43,825 |
| May 19, 2026 | 29,000.00 | 29,350.00 | 27,700.00 | 28,800.00 | 28,611.76 | -1.37% | 97,640 |
| May 18, 2026 | 30,450.00 | 30,700.00 | 27,450.00 | 29,200.00 | 29,009.15 | -7.59% | 206,013 |
| May 15, 2026 | 34,300.00 | 34,350.00 | 30,900.00 | 31,600.00 | 31,393.46 | -6.37% | 90,962 |
| May 14, 2026 | 33,200.00 | 34,300.00 | 32,850.00 | 33,750.00 | 33,529.41 | 0.30% | 26,959 |
| May 13, 2026 | 33,600.00 | 33,650.00 | 32,500.00 | 33,650.00 | 33,430.07 | 0.75% | 40,757 |
| May 12, 2026 | 34,000.00 | 34,150.00 | 32,550.00 | 33,400.00 | 33,181.70 | -1.76% | 87,883 |
| May 11, 2026 | 34,700.00 | 34,850.00 | 33,800.00 | 34,000.00 | 33,777.78 | -1.45% | 31,639 |
| May 8, 2026 | 33,950.00 | 34,550.00 | 33,750.00 | 34,500.00 | 34,274.51 | 1.32% | 35,402 |
| May 7, 2026 | 34,200.00 | 34,550.00 | 33,600.00 | 34,050.00 | 33,827.45 | -0.44% | 41,171 |
| May 6, 2026 | 36,000.00 | 36,050.00 | 34,050.00 | 34,200.00 | 33,976.47 | -4.07% | 72,168 |
| May 4, 2026 | 35,550.00 | 36,650.00 | 35,550.00 | 35,650.00 | 35,416.99 | 0.85% | 33,458 |
| Apr 30, 2026 | 36,750.00 | 36,750.00 | 35,100.00 | 35,350.00 | 35,118.95 | -3.81% | 55,740 |
| Apr 29, 2026 | 37,400.00 | 37,450.00 | 36,350.00 | 36,750.00 | 36,509.80 | -2.00% | 44,972 |
| Apr 28, 2026 | 36,500.00 | 37,800.00 | 35,900.00 | 37,500.00 | 37,254.90 | 3.59% | 54,198 |
| Apr 27, 2026 | 36,000.00 | 36,500.00 | 35,800.00 | 36,200.00 | 35,963.40 | 1.69% | 35,700 |
| Apr 24, 2026 | 34,850.00 | 35,600.00 | 34,650.00 | 35,600.00 | 35,367.32 | 2.45% | 28,972 |
| Apr 23, 2026 | 35,350.00 | 35,450.00 | 34,500.00 | 34,750.00 | 34,522.88 | -0.29% | 59,166 |
| Apr 22, 2026 | 35,000.00 | 35,100.00 | 34,350.00 | 34,850.00 | 34,622.22 | -0.14% | 45,038 |
| Apr 21, 2026 | 35,350.00 | 35,400.00 | 34,850.00 | 34,900.00 | 34,671.90 | -0.43% | 26,191 |
| Apr 20, 2026 | 35,450.00 | 35,500.00 | 35,050.00 | 35,050.00 | 34,820.92 | -1.41% | 24,849 |
| Apr 17, 2026 | 35,750.00 | 35,850.00 | 35,150.00 | 35,550.00 | 35,317.65 | 1.28% | 34,874 |
| Apr 16, 2026 | 34,850.00 | 35,600.00 | 34,650.00 | 35,100.00 | 34,870.59 | 2.48% | 47,117 |
| Apr 15, 2026 | 34,000.00 | 34,250.00 | 33,650.00 | 34,250.00 | 34,026.14 | 2.39% | 32,546 |
| Apr 14, 2026 | 33,700.00 | 34,100.00 | 33,400.00 | 33,450.00 | 33,231.37 | 0.45% | 37,789 |
| Apr 13, 2026 | 32,650.00 | 33,800.00 | 32,400.00 | 33,300.00 | 33,082.35 | 0.15% | 33,243 |
| Apr 10, 2026 | 32,600.00 | 33,600.00 | 32,450.00 | 33,250.00 | 33,032.68 | 2.78% | 39,938 |
| Apr 9, 2026 | 33,000.00 | 33,000.00 | 32,050.00 | 32,350.00 | 32,138.56 | -1.67% | 47,047 |
| Apr 8, 2026 | 33,050.00 | 33,400.00 | 32,750.00 | 32,900.00 | 32,684.97 | 2.33% | 32,330 |
| Apr 7, 2026 | 32,400.00 | 32,900.00 | 31,900.00 | 32,150.00 | 31,939.87 | 0.63% | 27,500 |
| Apr 6, 2026 | 32,550.00 | 32,800.00 | 31,600.00 | 31,950.00 | 31,741.18 | -1.84% | 58,312 |
| Apr 3, 2026 | 33,400.00 | 33,800.00 | 32,200.00 | 32,550.00 | 32,337.25 | -1.36% | 86,213 |
| Apr 2, 2026 | 35,100.00 | 35,300.00 | 32,650.00 | 33,000.00 | 32,784.31 | -6.12% | 80,430 |
| Apr 1, 2026 | 34,350.00 | 35,350.00 | 34,250.00 | 35,350.00 | 34,920.26 | 5.37% | 39,624 |
| Mar 31, 2026 | 34,200.00 | 34,800.00 | 33,350.00 | 33,550.00 | 33,142.14 | -3.03% | 35,500 |