Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 22,350
+150 (0.68%)
Nov 4, 2026, 3:30 PM KST
Humedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22,200.00 | 23,300.00 | 21,550.00 | 22,350.00 | 22,350.00 | 0.68% | 35,489 |
| Nov 3, 2026 | 22,500.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,200.00 | -0.89% | 14,044 |
| Nov 2, 2026 | 22,000.00 | 22,550.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.10% | 12,202 |
| Oct 30, 2026 | 22,850.00 | 23,150.00 | 22,200.00 | 22,650.00 | 22,650.00 | -1.52% | 20,869 |
| Oct 29, 2026 | 24,050.00 | 24,050.00 | 22,900.00 | 23,000.00 | 23,000.00 | -2.95% | 13,620 |
| Oct 28, 2026 | 23,200.00 | 23,900.00 | 23,100.00 | 23,700.00 | 23,700.00 | 3.27% | 14,148 |
| Oct 27, 2026 | 23,000.00 | 23,500.00 | 22,900.00 | 22,950.00 | 22,950.00 | 1.10% | 15,215 |
| Oct 26, 2026 | 23,600.00 | 23,950.00 | 22,600.00 | 22,700.00 | 22,700.00 | -4.22% | 20,568 |
| Oct 23, 2026 | 23,500.00 | 23,950.00 | 23,000.00 | 23,700.00 | 23,700.00 | 0.42% | 15,245 |
| Oct 22, 2026 | 24,050.00 | 24,100.00 | 23,200.00 | 23,600.00 | 23,600.00 | -1.26% | 11,274 |
| Oct 21, 2026 | 24,300.00 | 24,700.00 | 23,900.00 | 23,900.00 | 23,900.00 | -1.44% | 12,863 |
| Oct 20, 2026 | 24,700.00 | 25,350.00 | 24,200.00 | 24,250.00 | 24,250.00 | -3.00% | 11,034 |
| Oct 19, 2026 | 24,850.00 | 25,000.00 | 24,100.00 | 25,000.00 | 25,000.00 | 2.25% | 9,771 |
| Oct 16, 2026 | 23,300.00 | 25,050.00 | 23,300.00 | 24,450.00 | 24,450.00 | 5.39% | 37,513 |
| Oct 15, 2026 | 23,600.00 | 23,950.00 | 22,800.00 | 23,200.00 | 23,200.00 | -5.11% | 30,299 |
| Oct 14, 2026 | 24,200.00 | 24,800.00 | 24,050.00 | 24,450.00 | 24,450.00 | - | 14,303 |
| Oct 13, 2026 | 24,600.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | -1.61% | 19,052 |
| Oct 12, 2026 | 25,250.00 | 25,700.00 | 24,650.00 | 24,850.00 | 24,850.00 | -3.12% | 20,220 |
| Oct 8, 2026 | 26,000.00 | 26,050.00 | 25,100.00 | 25,650.00 | 25,650.00 | -1.16% | 29,995 |
| Oct 7, 2026 | 26,150.00 | 26,400.00 | 25,800.00 | 25,950.00 | 25,950.00 | -0.76% | 15,862 |
| Oct 6, 2026 | 25,900.00 | 26,200.00 | 25,700.00 | 26,150.00 | 26,150.00 | 1.75% | 15,686 |
| Oct 2, 2026 | 25,800.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.19% | 22,981 |
| Oct 1, 2026 | 24,700.00 | 25,900.00 | 24,700.00 | 25,650.00 | 25,650.00 | 3.01% | 24,895 |
| Sep 30, 2026 | 24,800.00 | 25,350.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.60% | 13,924 |
| Sep 29, 2026 | 24,800.00 | 25,050.00 | 24,150.00 | 25,050.00 | 25,050.00 | 1.62% | 15,881 |
| Sep 28, 2026 | 24,200.00 | 25,000.00 | 24,150.00 | 24,650.00 | 24,650.00 | 1.65% | 16,754 |
| Sep 23, 2026 | 24,400.00 | 24,500.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.21% | 19,055 |
| Sep 22, 2026 | 24,850.00 | 24,950.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.83% | 26,951 |
| Sep 21, 2026 | 25,250.00 | 25,250.00 | 24,550.00 | 24,650.00 | 24,650.00 | -0.60% | 14,797 |
| Sep 18, 2026 | 25,300.00 | 25,400.00 | 24,650.00 | 24,800.00 | 24,800.00 | -1.00% | 161,913 |
| Sep 17, 2026 | 25,200.00 | 25,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | -0.79% | 10,075 |
| Sep 16, 2026 | 25,200.00 | 25,300.00 | 24,500.00 | 25,250.00 | 25,250.00 | 1.00% | 13,880 |
| Sep 15, 2026 | 25,450.00 | 25,600.00 | 24,700.00 | 25,000.00 | 25,000.00 | -2.72% | 29,010 |
| Sep 14, 2026 | 26,000.00 | 26,000.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.34% | 21,905 |
| Sep 11, 2026 | 25,600.00 | 26,050.00 | 25,250.00 | 26,050.00 | 26,050.00 | 1.36% | 19,506 |
| Sep 10, 2026 | 26,150.00 | 26,400.00 | 25,400.00 | 25,700.00 | 25,700.00 | -3.20% | 42,811 |
| Sep 9, 2026 | 26,600.00 | 26,750.00 | 26,000.00 | 26,550.00 | 26,550.00 | 0.57% | 28,000 |
| Sep 8, 2026 | 25,850.00 | 26,700.00 | 25,850.00 | 26,400.00 | 26,400.00 | 2.33% | 20,456 |
| Sep 7, 2026 | 25,800.00 | 26,000.00 | 25,450.00 | 25,800.00 | 25,800.00 | -0.19% | 11,293 |
| Sep 4, 2026 | 25,300.00 | 25,950.00 | 25,100.00 | 25,850.00 | 25,850.00 | 2.58% | 20,460 |
| Sep 3, 2026 | 26,050.00 | 26,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | -2.14% | 43,076 |
| Sep 2, 2026 | 25,950.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | -3.20% | 19,624 |
| Sep 1, 2026 | 26,200.00 | 26,650.00 | 25,900.00 | 26,600.00 | 26,600.00 | 1.72% | 25,844 |
| Aug 31, 2026 | 26,100.00 | 26,150.00 | 25,450.00 | 26,150.00 | 26,150.00 | -0.38% | 18,338 |
| Aug 28, 2026 | 26,000.00 | 26,500.00 | 25,500.00 | 26,250.00 | 26,250.00 | 0.57% | 26,344 |
| Aug 27, 2026 | 27,900.00 | 27,900.00 | 26,150.00 | 26,300.00 | 26,100.00 | 2.14% | 61,000 |
| Aug 26, 2026 | 25,250.00 | 26,000.00 | 25,150.00 | 25,750.00 | 25,554.18 | 2.39% | 20,566 |
| Aug 25, 2026 | 24,900.00 | 25,200.00 | 24,150.00 | 25,150.00 | 24,958.75 | 0.40% | 22,902 |
| Aug 24, 2026 | 25,100.00 | 25,400.00 | 24,950.00 | 25,050.00 | 24,859.51 | -0.20% | 14,571 |
| Aug 21, 2026 | 26,200.00 | 26,200.00 | 24,750.00 | 25,100.00 | 24,909.13 | -5.10% | 45,361 |