Skip to main content
logo
Humasis Co. Ltd. (KOSDAQ:205470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,875.00
+85.00 (3.05%)
Aug 20, 2026, 3:30 PM KST

Humasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,770.002,955.002,760.002,875.002,875.003.05%91,199
Aug 19, 20262,730.002,800.002,665.002,790.002,790.000.18%32,575
Aug 18, 20262,805.002,870.002,715.002,785.002,785.00-2.45%78,530
Aug 14, 20262,730.002,895.002,725.002,855.002,855.004.58%117,228
Aug 13, 20262,680.002,800.002,585.002,730.002,730.001.68%102,693
Aug 12, 20262,635.002,780.002,580.002,685.002,685.002.87%78,926
Aug 11, 20262,410.002,660.002,410.002,610.002,610.006.31%104,060
Aug 10, 20262,300.002,510.002,265.002,455.002,455.006.97%126,549
Aug 7, 20262,255.002,320.002,180.002,295.002,295.001.77%42,289
Aug 6, 20262,230.002,350.002,220.002,255.002,255.00-1.96%50,916
Aug 5, 20262,230.002,395.002,230.002,300.002,300.003.84%44,294
Aug 4, 20262,070.002,250.002,070.002,215.002,215.003.50%34,829
Aug 3, 20262,040.002,185.002,020.002,140.002,140.005.16%62,359
Jul 31, 20261,914.002,105.001,911.002,035.002,035.005.44%66,225
Jul 30, 20261,990.002,045.001,915.001,930.001,930.001.05%56,403
Jul 29, 20261,955.002,095.001,898.001,910.001,910.00-5.45%78,976
Jul 28, 20262,085.002,190.001,999.002,020.002,020.00-3.12%36,306
Jul 27, 20262,150.002,190.002,085.002,085.002,085.00-3.02%32,920
Jul 24, 20262,125.002,200.002,105.002,150.002,150.001.65%31,706
Jul 23, 20262,060.002,120.002,020.002,115.002,115.003.17%33,795
Jul 22, 20262,015.002,075.001,992.002,050.002,050.001.74%22,160
Jul 21, 20261,960.002,075.001,958.002,015.002,015.00-30,973
Jul 20, 20262,175.002,175.001,996.002,015.002,015.00-8.20%62,859
Jul 16, 20262,250.002,250.002,130.002,195.002,195.00-17,835
Jul 15, 20262,135.002,225.002,135.002,195.002,195.003.05%27,099
Jul 14, 20262,130.002,250.002,100.002,130.002,130.00-0.70%58,881
Jul 13, 20262,300.002,365.002,140.002,145.002,145.00-7.34%69,572
Jul 10, 20262,200.002,370.002,200.002,315.002,315.002.89%35,337
Jul 9, 20262,155.002,380.002,155.002,250.002,250.00-37,438
Jul 8, 20262,325.002,350.002,215.002,250.002,250.00-3.23%41,240
Jul 7, 20262,330.002,415.002,270.002,325.002,325.00-1.69%37,064
Jul 6, 20262,305.002,380.002,280.002,365.002,365.002.60%29,073
Jul 3, 20262,290.002,400.002,215.002,305.002,305.000.22%37,967
Jul 2, 20262,355.002,370.002,260.002,300.002,300.00-2.95%20,095
Jul 1, 20262,385.002,390.002,250.002,370.002,370.002.82%25,736
Jun 30, 20262,255.002,430.002,255.002,305.002,305.00-1.71%33,947
Jun 29, 20262,085.002,430.002,085.002,345.002,345.0011.67%124,563
Jun 26, 20262,145.002,160.002,010.002,100.002,100.00-3.00%210,634
Jun 25, 20262,200.002,350.002,155.002,165.002,165.00-3.78%131,707
Jun 24, 20262,300.002,380.002,250.002,250.002,250.00-3.64%109,537
Jun 23, 20262,350.002,470.002,300.002,335.002,335.00-3.31%144,472
Jun 22, 20262,640.002,660.002,380.002,415.002,415.00-9.21%107,190
Jun 19, 20262,785.002,810.002,555.002,660.002,660.00-4.32%156,707
Jun 18, 20262,740.002,800.002,700.002,780.002,780.00-0.71%76,257
Jun 17, 20262,755.002,830.002,735.002,800.002,800.000.90%53,745
Jun 16, 20262,755.002,830.002,705.002,775.002,775.00-0.36%48,543
Jun 15, 20262,660.003,365.002,660.002,785.002,785.003.72%118,490
Jun 12, 20262,650.002,805.002,650.002,685.002,685.001.32%59,668
Jun 11, 20262,605.002,725.002,585.002,650.002,650.00-0.93%76,133
Jun 10, 20262,770.002,850.002,600.002,675.002,675.00-5.31%93,331