Humasis Co. Ltd. (KOSDAQ:205470)
South Korea · Delayed Price · Currency is KRW 759.00
+32.00 (4.40%)
Apr 3, 2026, 3:30 PM KST
Humasis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 727.00 | 767.00 | 725.00 | 759.00 | 759.00 | 4.40% | 658,872 |
| Apr 2, 2026 | 740.00 | 758.00 | 720.00 | 727.00 | 727.00 | -1.89% | 726,209 |
| Apr 1, 2026 | 745.00 | 758.00 | 735.00 | 741.00 | 741.00 | 0.82% | 478,445 |
| Mar 31, 2026 | 744.00 | 771.00 | 735.00 | 735.00 | 735.00 | -2.13% | 646,247 |
| Mar 30, 2026 | 750.00 | 769.00 | 735.00 | 751.00 | 751.00 | -1.44% | 444,273 |
| Mar 27, 2026 | 743.00 | 762.00 | 733.00 | 762.00 | 762.00 | 2.01% | 477,611 |
| Mar 26, 2026 | 778.00 | 778.00 | 745.00 | 747.00 | 747.00 | -2.99% | 593,374 |
| Mar 25, 2026 | 763.00 | 781.00 | 755.00 | 770.00 | 770.00 | 0.79% | 665,664 |
| Mar 24, 2026 | 750.00 | 780.00 | 749.00 | 764.00 | 764.00 | 0.92% | 698,046 |
| Mar 23, 2026 | 772.00 | 781.00 | 742.00 | 757.00 | 757.00 | -1.94% | 995,298 |
| Mar 20, 2026 | 775.00 | 867.00 | 768.00 | 772.00 | 772.00 | 1.45% | 6,161,103 |
| Mar 19, 2026 | 797.00 | 914.00 | 757.00 | 761.00 | 761.00 | -4.28% | 5,040,858 |
| Mar 18, 2026 | 761.00 | 808.00 | 746.00 | 795.00 | 795.00 | 4.47% | 2,170,697 |
| Mar 17, 2026 | 715.00 | 899.00 | 715.00 | 761.00 | 761.00 | 6.88% | 8,897,742 |
| Mar 16, 2026 | 732.00 | 740.00 | 708.00 | 712.00 | 712.00 | -3.00% | 637,304 |
| Mar 13, 2026 | 719.00 | 734.00 | 712.00 | 734.00 | 734.00 | - | 359,642 |
| Mar 12, 2026 | 726.00 | 738.00 | 714.00 | 734.00 | 734.00 | 1.10% | 463,961 |
| Mar 11, 2026 | 702.00 | 735.00 | 702.00 | 726.00 | 726.00 | 1.97% | 645,380 |
| Mar 10, 2026 | 724.00 | 749.00 | 708.00 | 712.00 | 712.00 | 0.85% | 754,075 |
| Mar 9, 2026 | 723.00 | 766.00 | 688.00 | 706.00 | 706.00 | -6.24% | 1,111,411 |
| Mar 6, 2026 | 748.00 | 775.00 | 726.00 | 753.00 | 753.00 | -0.26% | 883,401 |
| Mar 5, 2026 | 691.00 | 755.00 | 684.00 | 755.00 | 755.00 | 10.70% | 2,096,249 |
| Mar 4, 2026 | 712.00 | 749.00 | 663.00 | 682.00 | 682.00 | -10.85% | 2,513,137 |
| Mar 3, 2026 | 781.00 | 787.00 | 765.00 | 765.00 | 765.00 | -3.53% | 1,195,358 |
| Feb 27, 2026 | 819.00 | 820.00 | 784.00 | 793.00 | 793.00 | -3.17% | 1,300,646 |
| Feb 26, 2026 | 855.00 | 868.00 | 815.00 | 819.00 | 819.00 | -3.31% | 1,883,456 |
| Feb 25, 2026 | 894.00 | 970.00 | 847.00 | 847.00 | 847.00 | 1.32% | 8,394,555 |
| Feb 24, 2026 | 821.00 | 900.00 | 776.00 | 836.00 | 836.00 | 2.08% | 3,448,046 |
| Feb 23, 2026 | 842.00 | 859.00 | 817.00 | 819.00 | 819.00 | -2.73% | 2,546,098 |
| Feb 20, 2026 | 910.00 | 916.00 | 840.00 | 842.00 | 842.00 | -8.08% | 3,787,730 |
| Feb 19, 2026 | 928.00 | 942.00 | 890.00 | 916.00 | 916.00 | -0.87% | 2,072,168 |
| Feb 13, 2026 | 977.00 | 977.00 | 923.00 | 924.00 | 924.00 | -5.71% | 2,259,625 |
| Feb 12, 2026 | 1,003.00 | 1,004.00 | 979.00 | 980.00 | 980.00 | -2.20% | 1,061,239 |
| Feb 11, 2026 | 1,019.00 | 1,026.00 | 994.00 | 1,002.00 | 1,002.00 | -1.47% | 1,244,286 |
| Feb 10, 2026 | 1,009.00 | 1,029.00 | 1,005.00 | 1,017.00 | 1,017.00 | 0.79% | 1,116,610 |
| Feb 9, 2026 | 998.00 | 1,023.00 | 996.00 | 1,009.00 | 1,009.00 | 2.33% | 1,070,637 |
| Feb 6, 2026 | 990.00 | 1,007.00 | 945.00 | 986.00 | 986.00 | -0.40% | 1,104,917 |
| Feb 5, 2026 | 1,002.00 | 1,031.00 | 989.00 | 990.00 | 990.00 | -0.80% | 1,271,781 |
| Feb 4, 2026 | 1,001.00 | 1,016.00 | 989.00 | 998.00 | 998.00 | -0.30% | 792,097 |
| Feb 3, 2026 | 1,002.00 | 1,035.00 | 974.00 | 1,001.00 | 1,001.00 | -0.10% | 1,245,827 |
| Feb 2, 2026 | 1,003.00 | 1,065.00 | 999.00 | 1,002.00 | 1,002.00 | 0.20% | 1,758,529 |
| 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 |