Humasis Co. Ltd. (KOSDAQ:205470)
South Korea · Delayed Price · Currency is KRW 1,000.00
-36.00 (-3.47%)
Jan 30, 2026, 3:30 PM KST
Humasis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,036.00 | 1,042.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.47% | 984,304 |
| Jan 29, 2026 | 1,029.00 | 1,042.00 | 991.00 | 1,036.00 | 1,036.00 | 0.68% | 1,140,760 |
| Jan 28, 2026 | 1,015.00 | 1,060.00 | 1,008.00 | 1,029.00 | 1,029.00 | 2.18% | 1,935,398 |
| Jan 27, 2026 | 999.00 | 1,018.00 | 988.00 | 1,007.00 | 1,007.00 | 0.80% | 1,018,518 |
| Jan 26, 2026 | 972.00 | 1,009.00 | 970.00 | 999.00 | 999.00 | 3.10% | 1,143,809 |
| Jan 23, 2026 | 952.00 | 969.00 | 923.00 | 969.00 | 969.00 | 1.79% | 1,878,050 |
| Jan 22, 2026 | 965.00 | 980.00 | 950.00 | 952.00 | 952.00 | -0.94% | 911,332 |
| Jan 21, 2026 | 1,008.00 | 1,008.00 | 955.00 | 961.00 | 961.00 | -4.66% | 1,474,339 |
| Jan 20, 2026 | 985.00 | 1,036.00 | 977.00 | 1,008.00 | 1,008.00 | 3.17% | 2,104,947 |
| Jan 19, 2026 | 987.00 | 998.00 | 971.00 | 977.00 | 977.00 | -0.41% | 692,750 |
| Jan 16, 2026 | 982.00 | 999.00 | 974.00 | 981.00 | 981.00 | -0.10% | 589,314 |
| Jan 15, 2026 | 995.00 | 995.00 | 970.00 | 982.00 | 982.00 | -0.71% | 439,128 |
| Jan 14, 2026 | 975.00 | 998.00 | 968.00 | 989.00 | 989.00 | 1.44% | 567,310 |
| Jan 13, 2026 | 989.00 | 996.00 | 967.00 | 975.00 | 975.00 | -1.42% | 520,524 |
| Jan 12, 2026 | 984.00 | 998.00 | 960.00 | 989.00 | 989.00 | 0.20% | 651,226 |
| Jan 9, 2026 | 955.00 | 996.00 | 955.00 | 987.00 | 987.00 | 2.71% | 723,117 |
| Jan 8, 2026 | 992.00 | 993.00 | 948.00 | 961.00 | 961.00 | -3.22% | 1,366,849 |
| Jan 7, 2026 | 999.00 | 1,003.00 | 985.00 | 993.00 | 993.00 | -1.00% | 1,142,619 |
| Jan 6, 2026 | 1,022.00 | 1,022.00 | 996.00 | 1,003.00 | 1,003.00 | -1.57% | 1,310,002 |
| Jan 5, 2026 | 1,034.00 | 1,049.00 | 1,011.00 | 1,019.00 | 1,019.00 | -1.92% | 579,240 |
| Jan 2, 2026 | 1,006.00 | 1,050.00 | 1,006.00 | 1,039.00 | 1,039.00 | 2.47% | 418,228 |
| Dec 30, 2025 | 1,033.00 | 1,033.00 | 1,007.00 | 1,014.00 | 1,014.00 | -1.84% | 336,419 |
| Dec 29, 2025 | 1,006.00 | 1,034.00 | 1,005.00 | 1,033.00 | 1,033.00 | 2.68% | 518,526 |
| Dec 26, 2025 | 1,024.00 | 1,035.00 | 994.00 | 1,006.00 | 1,006.00 | -2.14% | 906,685 |
| Dec 24, 2025 | 1,030.00 | 1,041.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.19% | 313,790 |
| Dec 23, 2025 | 1,076.00 | 1,076.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 563,046 |
| Dec 22, 2025 | 1,029.00 | 1,080.00 | 1,029.00 | 1,065.00 | 1,065.00 | 3.50% | 673,838 |
| Dec 19, 2025 | 1,015.00 | 1,031.00 | 1,008.00 | 1,029.00 | 1,029.00 | 1.58% | 627,494 |
| Dec 18, 2025 | 1,029.00 | 1,032.00 | 1,002.00 | 1,013.00 | 1,013.00 | -0.98% | 454,699 |
| Dec 17, 2025 | 995.00 | 1,043.00 | 995.00 | 1,023.00 | 1,023.00 | 2.81% | 1,259,232 |
| Dec 16, 2025 | 1,015.00 | 1,046.00 | 984.00 | 995.00 | 995.00 | -3.40% | 3,104,961 |
| Dec 15, 2025 | 1,103.00 | 1,107.00 | 1,027.00 | 1,030.00 | 1,030.00 | -6.62% | 3,344,535 |
| Dec 12, 2025 | 1,170.00 | 1,177.00 | 1,100.00 | 1,103.00 | 1,103.00 | -5.24% | 2,914,867 |
| Dec 11, 2025 | 1,149.00 | 1,176.00 | 1,139.00 | 1,164.00 | 1,164.00 | 2.02% | 1,032,488 |
| Dec 10, 2025 | 1,152.00 | 1,159.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.95% | 680,509 |
| Dec 9, 2025 | 1,162.00 | 1,162.00 | 1,150.00 | 1,152.00 | 1,152.00 | -1.12% | 550,813 |
| Dec 8, 2025 | 1,177.00 | 1,187.00 | 1,151.00 | 1,165.00 | 1,165.00 | -1.35% | 1,324,863 |
| Dec 5, 2025 | 1,177.00 | 1,183.00 | 1,166.00 | 1,181.00 | 1,181.00 | 0.34% | 558,810 |
| Dec 4, 2025 | 1,206.00 | 1,215.00 | 1,177.00 | 1,177.00 | 1,177.00 | -2.40% | 1,399,663 |
| Dec 3, 2025 | 1,198.00 | 1,215.00 | 1,198.00 | 1,206.00 | 1,206.00 | 0.75% | 431,499 |
| Dec 2, 2025 | 1,204.00 | 1,206.00 | 1,186.00 | 1,197.00 | 1,197.00 | -0.58% | 666,592 |
| Dec 1, 2025 | 1,226.00 | 1,242.00 | 1,203.00 | 1,204.00 | 1,204.00 | -1.79% | 482,252 |
| Nov 28, 2025 | 1,187.00 | 1,229.00 | 1,187.00 | 1,226.00 | 1,226.00 | 3.37% | 971,975 |
| Nov 27, 2025 | 1,207.00 | 1,219.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.58% | 654,558 |
| Nov 26, 2025 | 1,200.00 | 1,229.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1.01% | 565,358 |
| Nov 25, 2025 | 1,201.00 | 1,223.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.00% | 379,618 |
| Nov 24, 2025 | 1,215.00 | 1,232.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.99% | 399,102 |
| Nov 21, 2025 | 1,201.00 | 1,217.00 | 1,193.00 | 1,217.00 | 1,217.00 | -0.49% | 571,672 |
| Nov 20, 2025 | 1,205.00 | 1,223.00 | 1,196.00 | 1,223.00 | 1,223.00 | 1.33% | 394,605 |
| Nov 19, 2025 | 1,201.00 | 1,224.00 | 1,180.00 | 1,207.00 | 1,207.00 | -0.25% | 763,118 |