Humasis Co. Ltd. (KOSDAQ:205470)
South Korea · Delayed Price · Currency is KRW 1,325.00
-14.00 (-1.05%)
Aug 29, 2025, 12:39 PM KST
Humasis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,335.00 | 1,347.00 | 1,332.00 | 1,339.00 | 1,339.00 | - | 246,384 |
| Aug 27, 2025 | 1,354.00 | 1,358.00 | 1,335.00 | 1,339.00 | 1,339.00 | -1.11% | 536,125 |
| Aug 26, 2025 | 1,361.00 | 1,365.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.51% | 351,363 |
| Aug 25, 2025 | 1,369.00 | 1,377.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.22% | 508,939 |
| Aug 22, 2025 | 1,365.00 | 1,379.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.44% | 394,276 |
| Aug 21, 2025 | 1,369.00 | 1,395.00 | 1,369.00 | 1,370.00 | 1,370.00 | -0.65% | 533,991 |
| Aug 20, 2025 | 1,390.00 | 1,398.00 | 1,364.00 | 1,379.00 | 1,379.00 | -1.36% | 935,361 |
| Aug 19, 2025 | 1,418.00 | 1,418.00 | 1,394.00 | 1,398.00 | 1,398.00 | -1.41% | 616,124 |
| Aug 18, 2025 | 1,445.00 | 1,471.00 | 1,415.00 | 1,418.00 | 1,418.00 | -1.73% | 1,121,707 |
| Aug 14, 2025 | 1,476.00 | 1,480.00 | 1,440.00 | 1,443.00 | 1,443.00 | -1.77% | 990,716 |
| Aug 13, 2025 | 1,425.00 | 1,516.00 | 1,425.00 | 1,469.00 | 1,469.00 | 3.31% | 5,138,800 |
| Aug 12, 2025 | 1,416.00 | 1,461.00 | 1,412.00 | 1,422.00 | 1,422.00 | 0.71% | 1,263,049 |
| Aug 11, 2025 | 1,437.00 | 1,437.00 | 1,405.00 | 1,412.00 | 1,412.00 | -1.74% | 799,009 |
| Aug 8, 2025 | 1,398.00 | 1,448.00 | 1,394.00 | 1,437.00 | 1,437.00 | 2.79% | 1,622,649 |
| Aug 7, 2025 | 1,413.00 | 1,417.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.99% | 597,275 |
| Aug 6, 2025 | 1,388.00 | 1,424.00 | 1,388.00 | 1,412.00 | 1,412.00 | 1.51% | 921,051 |
| Aug 5, 2025 | 1,381.00 | 1,403.00 | 1,381.00 | 1,391.00 | 1,391.00 | 0.43% | 519,880 |
| Aug 4, 2025 | 1,410.00 | 1,424.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 1,296,905 |
| Aug 1, 2025 | 1,410.00 | 1,460.00 | 1,399.00 | 1,410.00 | 1,410.00 | - | 2,729,650 |
| Jul 31, 2025 | 1,420.00 | 1,425.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.70% | 387,513 |
| Jul 30, 2025 | 1,409.00 | 1,439.00 | 1,404.00 | 1,420.00 | 1,420.00 | 0.21% | 656,178 |
| Jul 29, 2025 | 1,418.00 | 1,421.00 | 1,398.00 | 1,417.00 | 1,417.00 | -0.07% | 674,824 |
| Jul 28, 2025 | 1,405.00 | 1,485.00 | 1,393.00 | 1,418.00 | 1,418.00 | 1.21% | 2,336,259 |
| Jul 25, 2025 | 1,387.00 | 1,410.00 | 1,387.00 | 1,401.00 | 1,401.00 | 0.14% | 378,940 |
| Jul 24, 2025 | 1,410.00 | 1,424.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.78% | 468,645 |
| Jul 23, 2025 | 1,401.00 | 1,415.00 | 1,384.00 | 1,410.00 | 1,410.00 | 0.50% | 507,055 |
| Jul 22, 2025 | 1,411.00 | 1,423.00 | 1,398.00 | 1,403.00 | 1,403.00 | -1.13% | 757,869 |
| Jul 21, 2025 | 1,447.00 | 1,453.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.94% | 952,268 |
| Jul 18, 2025 | 1,461.00 | 1,461.00 | 1,435.00 | 1,447.00 | 1,447.00 | -0.48% | 835,518 |
| Jul 17, 2025 | 1,431.00 | 1,479.00 | 1,422.00 | 1,454.00 | 1,454.00 | 1.54% | 1,094,324 |
| Jul 16, 2025 | 1,441.00 | 1,449.00 | 1,424.00 | 1,432.00 | 1,432.00 | -0.97% | 408,375 |
| Jul 15, 2025 | 1,442.00 | 1,452.00 | 1,441.00 | 1,446.00 | 1,446.00 | 0.28% | 447,997 |
| Jul 14, 2025 | 1,452.00 | 1,462.00 | 1,440.00 | 1,442.00 | 1,442.00 | -0.62% | 498,605 |
| Jul 11, 2025 | 1,441.00 | 1,463.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.69% | 640,296 |
| Jul 10, 2025 | 1,447.00 | 1,449.00 | 1,433.00 | 1,441.00 | 1,441.00 | 0.07% | 386,868 |
| Jul 9, 2025 | 1,435.00 | 1,444.00 | 1,426.00 | 1,440.00 | 1,440.00 | 0.56% | 430,853 |
| Jul 8, 2025 | 1,441.00 | 1,457.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.97% | 609,198 |
| Jul 7, 2025 | 1,432.00 | 1,458.00 | 1,432.00 | 1,446.00 | 1,446.00 | 0.07% | 523,053 |
| Jul 4, 2025 | 1,472.00 | 1,479.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.89% | 683,122 |
| Jul 3, 2025 | 1,447.00 | 1,473.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.83% | 1,156,307 |
| Jul 2, 2025 | 1,437.00 | 1,453.00 | 1,409.00 | 1,446.00 | 1,446.00 | 0.63% | 808,255 |
| Jul 1, 2025 | 1,432.00 | 1,442.00 | 1,421.00 | 1,437.00 | 1,437.00 | 0.14% | 709,423 |
| Jun 30, 2025 | 1,401.00 | 1,440.00 | 1,401.00 | 1,435.00 | 1,435.00 | 1.56% | 913,492 |
| Jun 27, 2025 | 1,420.00 | 1,439.00 | 1,412.00 | 1,413.00 | 1,413.00 | -0.98% | 922,421 |
| Jun 26, 2025 | 1,462.00 | 1,463.00 | 1,422.00 | 1,427.00 | 1,427.00 | -2.39% | 1,019,238 |
| Jun 25, 2025 | 1,480.00 | 1,493.00 | 1,459.00 | 1,462.00 | 1,462.00 | -0.88% | 1,709,228 |
| Jun 24, 2025 | 1,461.00 | 1,495.00 | 1,461.00 | 1,475.00 | 1,475.00 | 1.03% | 1,790,680 |
| Jun 23, 2025 | 1,482.00 | 1,484.00 | 1,453.00 | 1,460.00 | 1,460.00 | -2.73% | 1,713,288 |
| Jun 20, 2025 | 1,535.00 | 1,544.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.02% | 1,925,931 |
| Jun 19, 2025 | 1,549.00 | 1,597.00 | 1,530.00 | 1,532.00 | 1,532.00 | -1.10% | 1,992,132 |