Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 24,800
-250 (-1.00%)
Sep 18, 2026, 3:30 PM KST
Humedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25,300.00 | 25,400.00 | 24,650.00 | 25,050.00 | - | - | 9,736 |
| Sep 17, 2026 | 25,200.00 | 25,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | -0.79% | 9,672 |
| Sep 16, 2026 | 25,200.00 | 25,300.00 | 24,500.00 | 25,250.00 | 25,250.00 | 1.00% | 13,767 |
| Sep 15, 2026 | 25,450.00 | 25,600.00 | 24,700.00 | 25,000.00 | 25,000.00 | -2.72% | 29,035 |
| Sep 14, 2026 | 26,000.00 | 26,000.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.34% | 21,485 |
| 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 |
| Aug 20, 2026 | 26,100.00 | 26,500.00 | 25,850.00 | 26,450.00 | 26,248.86 | 3.52% | 15,670 |
| Aug 19, 2026 | 26,200.00 | 26,200.00 | 25,350.00 | 25,550.00 | 25,355.70 | -3.95% | 30,213 |
| Aug 18, 2026 | 27,950.00 | 27,950.00 | 26,150.00 | 26,600.00 | 26,397.72 | -2.92% | 28,425 |
| Aug 14, 2026 | 27,350.00 | 27,900.00 | 26,800.00 | 27,400.00 | 27,191.63 | 1.11% | 20,701 |
| Aug 13, 2026 | 27,700.00 | 27,800.00 | 26,850.00 | 27,100.00 | 26,893.92 | -2.87% | 33,067 |
| Aug 12, 2026 | 28,500.00 | 28,500.00 | 27,600.00 | 27,900.00 | 27,687.83 | -0.71% | 24,642 |
| Aug 11, 2026 | 28,000.00 | 28,550.00 | 27,600.00 | 28,100.00 | 27,886.31 | 1.26% | 15,945 |
| Aug 10, 2026 | 26,750.00 | 28,000.00 | 26,450.00 | 27,750.00 | 27,538.97 | 4.13% | 18,164 |
| Aug 7, 2026 | 27,750.00 | 28,000.00 | 26,100.00 | 26,650.00 | 26,447.34 | -2.91% | 27,681 |
| Aug 6, 2026 | 28,000.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,241.25 | -3.17% | 20,810 |
| Aug 5, 2026 | 26,050.00 | 28,650.00 | 25,800.00 | 28,350.00 | 28,134.41 | 11.61% | 56,339 |
| Aug 4, 2026 | 24,400.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,206.84 | 3.46% | 22,670 |
| Aug 3, 2026 | 24,000.00 | 25,000.00 | 23,500.00 | 24,550.00 | 24,363.31 | 2.29% | 16,136 |
| Jul 31, 2026 | 23,250.00 | 24,100.00 | 22,950.00 | 24,000.00 | 23,817.49 | 4.12% | 24,876 |
| Jul 30, 2026 | 21,050.00 | 23,550.00 | 21,050.00 | 23,050.00 | 22,874.71 | 1.99% | 29,104 |
| Jul 29, 2026 | 24,200.00 | 24,400.00 | 22,000.00 | 22,600.00 | 22,428.14 | -6.80% | 55,177 |
| Jul 28, 2026 | 24,350.00 | 24,850.00 | 23,700.00 | 24,250.00 | 24,065.59 | -3.19% | 32,998 |
| Jul 27, 2026 | 24,800.00 | 25,650.00 | 24,650.00 | 25,050.00 | 24,859.51 | 1.42% | 19,611 |
| Jul 24, 2026 | 25,000.00 | 25,550.00 | 24,550.00 | 24,700.00 | 24,512.17 | -2.18% | 14,169 |
| Jul 23, 2026 | 24,200.00 | 25,350.00 | 24,200.00 | 25,250.00 | 25,057.98 | 4.55% | 22,712 |
| Jul 22, 2026 | 24,800.00 | 25,250.00 | 23,900.00 | 24,150.00 | 23,966.35 | -0.82% | 23,790 |
| Jul 21, 2026 | 24,550.00 | 24,850.00 | 24,200.00 | 24,350.00 | 24,164.83 | -1.02% | 18,570 |
| Jul 20, 2026 | 25,800.00 | 25,850.00 | 24,600.00 | 24,600.00 | 24,412.93 | -5.93% | 31,990 |
| Jul 16, 2026 | 26,700.00 | 27,500.00 | 26,150.00 | 26,150.00 | 25,951.14 | -3.15% | 19,049 |
| Jul 15, 2026 | 25,850.00 | 27,100.00 | 25,850.00 | 27,000.00 | 26,794.68 | 5.06% | 22,688 |
| Jul 14, 2026 | 25,850.00 | 26,150.00 | 25,200.00 | 25,700.00 | 25,504.56 | -2.10% | 36,759 |
| Jul 13, 2026 | 27,450.00 | 28,400.00 | 26,000.00 | 26,250.00 | 26,050.38 | -2.42% | 48,650 |
| Jul 10, 2026 | 25,700.00 | 27,100.00 | 25,700.00 | 26,900.00 | 26,695.44 | 3.86% | 33,747 |
| Jul 9, 2026 | 25,900.00 | 26,550.00 | 25,100.00 | 25,900.00 | 25,703.04 | -2.08% | 48,571 |