Humedix Co., Ltd. (KOSDAQ:200670)
South Korea · Delayed Price · Currency is KRW 24,250
-800 (-3.19%)
Jul 28, 2026, 3:30 PM KST
Humedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 24,350.00 | 24,850.00 | 23,700.00 | 24,250.00 | 24,250.00 | -3.19% | 32,998 |
| Jul 27, 2026 | 24,800.00 | 25,650.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.42% | 19,611 |
| Jul 24, 2026 | 25,000.00 | 25,550.00 | 24,550.00 | 24,700.00 | 24,700.00 | -2.18% | 14,169 |
| Jul 23, 2026 | 24,200.00 | 25,350.00 | 24,200.00 | 25,250.00 | 25,250.00 | 4.55% | 22,712 |
| Jul 22, 2026 | 24,800.00 | 25,250.00 | 23,900.00 | 24,150.00 | 24,150.00 | -0.82% | 23,790 |
| Jul 21, 2026 | 24,550.00 | 24,850.00 | 24,200.00 | 24,350.00 | 24,350.00 | -1.02% | 18,570 |
| Jul 20, 2026 | 25,800.00 | 25,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | -5.93% | 31,990 |
| Jul 16, 2026 | 26,700.00 | 27,500.00 | 26,150.00 | 26,150.00 | 26,150.00 | -3.15% | 19,049 |
| Jul 15, 2026 | 25,850.00 | 27,100.00 | 25,850.00 | 27,000.00 | 27,000.00 | 5.06% | 22,688 |
| Jul 14, 2026 | 25,850.00 | 26,150.00 | 25,200.00 | 25,700.00 | 25,700.00 | -2.10% | 36,759 |
| Jul 13, 2026 | 27,450.00 | 28,400.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.42% | 48,650 |
| Jul 10, 2026 | 25,700.00 | 27,100.00 | 25,700.00 | 26,900.00 | 26,900.00 | 3.86% | 33,747 |
| Jul 9, 2026 | 25,900.00 | 26,550.00 | 25,100.00 | 25,900.00 | 25,900.00 | -2.08% | 48,571 |
| Jul 8, 2026 | 26,100.00 | 27,200.00 | 25,950.00 | 26,450.00 | 26,450.00 | - | 32,369 |
| Jul 7, 2026 | 26,450.00 | 27,250.00 | 26,050.00 | 26,450.00 | 26,450.00 | -2.22% | 33,249 |
| Jul 6, 2026 | 26,750.00 | 27,350.00 | 26,050.00 | 27,050.00 | 27,050.00 | -0.18% | 27,777 |
| Jul 3, 2026 | 26,850.00 | 27,200.00 | 25,950.00 | 27,100.00 | 27,100.00 | 0.56% | 34,626 |
| Jul 2, 2026 | 27,000.00 | 28,150.00 | 26,650.00 | 26,950.00 | 26,950.00 | -2.18% | 31,801 |
| Jul 1, 2026 | 26,800.00 | 27,850.00 | 26,350.00 | 27,550.00 | 27,550.00 | 3.38% | 27,610 |
| Jun 30, 2026 | 26,800.00 | 28,650.00 | 26,600.00 | 26,650.00 | 26,650.00 | -3.79% | 29,024 |
| Jun 29, 2026 | 25,100.00 | 27,800.00 | 25,100.00 | 27,700.00 | 27,700.00 | 9.49% | 46,692 |
| Jun 26, 2026 | 26,500.00 | 27,350.00 | 25,150.00 | 25,300.00 | 25,300.00 | -5.42% | 52,726 |
| Jun 25, 2026 | 28,250.00 | 28,300.00 | 26,700.00 | 26,750.00 | 26,750.00 | -2.37% | 32,990 |
| Jun 24, 2026 | 25,050.00 | 27,650.00 | 25,050.00 | 27,400.00 | 27,400.00 | 8.09% | 48,612 |
| Jun 23, 2026 | 26,000.00 | 26,950.00 | 25,350.00 | 25,350.00 | 25,350.00 | -3.98% | 37,835 |
| Jun 22, 2026 | 26,850.00 | 27,200.00 | 26,150.00 | 26,400.00 | 26,400.00 | -1.68% | 29,633 |
| Jun 19, 2026 | 27,200.00 | 27,500.00 | 26,050.00 | 26,850.00 | 26,850.00 | -2.36% | 55,696 |
| Jun 18, 2026 | 28,350.00 | 28,450.00 | 27,300.00 | 27,500.00 | 27,500.00 | -4.35% | 31,914 |
| Jun 17, 2026 | 28,150.00 | 29,200.00 | 27,650.00 | 28,750.00 | 28,750.00 | 2.31% | 23,491 |
| Jun 16, 2026 | 28,800.00 | 28,950.00 | 27,900.00 | 28,100.00 | 28,100.00 | -2.43% | 24,083 |
| Jun 15, 2026 | 28,650.00 | 29,300.00 | 28,300.00 | 28,800.00 | 28,800.00 | 1.77% | 30,122 |
| 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 |