Humasis Co. Ltd. (KOSDAQ:205470)
South Korea · Delayed Price · Currency is KRW 1,223.00
-27.00 (-2.16%)
Oct 31, 2025, 3:30 PM KST
Humasis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,250.00 | 1,264.00 | 1,224.00 | 1,226.00 | 1,226.00 | -1.92% | 542,690 |
| Oct 30, 2025 | 1,283.00 | 1,287.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.72% | 1,090,254 |
| Oct 29, 2025 | 1,315.00 | 1,320.00 | 1,281.00 | 1,285.00 | 1,285.00 | -2.28% | 737,324 |
| Oct 28, 2025 | 1,308.00 | 1,333.00 | 1,292.00 | 1,315.00 | 1,315.00 | 0.54% | 869,935 |
| Oct 27, 2025 | 1,276.00 | 1,309.00 | 1,276.00 | 1,308.00 | 1,308.00 | 2.59% | 841,537 |
| Oct 24, 2025 | 1,283.00 | 1,289.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.55% | 589,749 |
| Oct 23, 2025 | 1,293.00 | 1,319.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.77% | 550,612 |
| Oct 22, 2025 | 1,296.00 | 1,296.00 | 1,271.00 | 1,292.00 | 1,292.00 | -0.08% | 769,414 |
| Oct 21, 2025 | 1,280.00 | 1,304.00 | 1,275.00 | 1,293.00 | 1,293.00 | 0.78% | 503,159 |
| Oct 20, 2025 | 1,262.00 | 1,284.00 | 1,255.00 | 1,283.00 | 1,283.00 | 1.66% | 532,619 |
| Oct 17, 2025 | 1,291.00 | 1,296.00 | 1,258.00 | 1,262.00 | 1,262.00 | -2.70% | 1,226,838 |
| Oct 16, 2025 | 1,293.00 | 1,302.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.23% | 528,158 |
| Oct 15, 2025 | 1,290.00 | 1,300.00 | 1,288.00 | 1,294.00 | 1,294.00 | - | 579,752 |
| Oct 14, 2025 | 1,307.00 | 1,311.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.99% | 768,344 |
| Oct 13, 2025 | 1,324.00 | 1,324.00 | 1,304.00 | 1,307.00 | 1,307.00 | -1.51% | 578,648 |
| Oct 10, 2025 | 1,354.00 | 1,354.00 | 1,314.00 | 1,327.00 | 1,327.00 | -1.99% | 545,569 |
| Oct 2, 2025 | 1,315.00 | 1,358.00 | 1,315.00 | 1,354.00 | 1,354.00 | 2.58% | 637,749 |
| Oct 1, 2025 | 1,315.00 | 1,325.00 | 1,307.00 | 1,320.00 | 1,320.00 | 0.15% | 515,155 |
| Sep 30, 2025 | 1,322.00 | 1,362.00 | 1,317.00 | 1,318.00 | 1,318.00 | -0.23% | 402,002 |
| Sep 29, 2025 | 1,329.00 | 1,343.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.12% | 427,608 |
| Sep 26, 2025 | 1,351.00 | 1,351.00 | 1,310.00 | 1,336.00 | 1,336.00 | -1.11% | 763,579 |
| Sep 25, 2025 | 1,350.00 | 1,358.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.15% | 434,934 |
| Sep 24, 2025 | 1,371.00 | 1,371.00 | 1,339.00 | 1,349.00 | 1,349.00 | -1.60% | 652,975 |
| Sep 23, 2025 | 1,398.00 | 1,398.00 | 1,363.00 | 1,371.00 | 1,371.00 | -1.93% | 717,045 |
| Sep 22, 2025 | 1,423.00 | 1,425.00 | 1,391.00 | 1,398.00 | 1,398.00 | -1.69% | 749,705 |
| Sep 19, 2025 | 1,394.00 | 1,448.00 | 1,394.00 | 1,422.00 | 1,422.00 | 2.08% | 2,093,420 |
| Sep 18, 2025 | 1,387.00 | 1,399.00 | 1,381.00 | 1,393.00 | 1,393.00 | 0.43% | 545,538 |
| Sep 17, 2025 | 1,408.00 | 1,420.00 | 1,386.00 | 1,387.00 | 1,387.00 | -1.49% | 753,888 |
| Sep 16, 2025 | 1,400.00 | 1,410.00 | 1,372.00 | 1,408.00 | 1,408.00 | 0.57% | 1,007,516 |
| Sep 15, 2025 | 1,371.00 | 1,403.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.41% | 1,243,171 |
| Sep 12, 2025 | 1,355.00 | 1,373.00 | 1,347.00 | 1,367.00 | 1,367.00 | 1.56% | 961,545 |
| Sep 11, 2025 | 1,350.00 | 1,362.00 | 1,342.00 | 1,346.00 | 1,346.00 | -0.66% | 375,028 |
| Sep 10, 2025 | 1,343.00 | 1,356.00 | 1,335.00 | 1,355.00 | 1,355.00 | 1.27% | 526,590 |
| Sep 9, 2025 | 1,338.00 | 1,345.00 | 1,333.00 | 1,338.00 | 1,338.00 | - | 381,993 |
| Sep 8, 2025 | 1,335.00 | 1,346.00 | 1,333.00 | 1,338.00 | 1,338.00 | 0.53% | 439,056 |
| Sep 5, 2025 | 1,350.00 | 1,360.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 607,455 |
| Sep 4, 2025 | 1,327.00 | 1,345.00 | 1,323.00 | 1,331.00 | 1,331.00 | 0.30% | 350,341 |
| Sep 3, 2025 | 1,317.00 | 1,328.00 | 1,312.00 | 1,327.00 | 1,327.00 | 0.68% | 299,027 |
| Sep 2, 2025 | 1,296.00 | 1,322.00 | 1,296.00 | 1,318.00 | 1,318.00 | 1.23% | 452,243 |
| Sep 1, 2025 | 1,322.00 | 1,322.00 | 1,295.00 | 1,302.00 | 1,302.00 | -1.21% | 581,043 |
| Aug 29, 2025 | 1,332.00 | 1,342.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.57% | 604,307 |
| Aug 28, 2025 | 1,335.00 | 1,347.00 | 1,332.00 | 1,339.00 | 1,339.00 | - | 301,372 |
| 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 |