Skip to main content
logo
Humasis Co. Ltd. (KOSDAQ:205470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
-100.00 (-4.31%)
Nov 3, 2026, 12:35 PM KST

Humasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,315.002,315.002,210.002,220.002,220.00-4.31%23,119
Nov 2, 20262,295.002,385.002,275.002,320.002,320.00-0.43%26,892
Oct 30, 20262,435.002,440.002,280.002,330.002,330.00-2.31%93,657
Oct 29, 20262,465.002,500.002,320.002,385.002,385.00-3.25%65,028
Oct 28, 20262,390.002,475.002,330.002,465.002,465.003.57%34,426
Oct 27, 20262,365.002,445.002,360.002,380.002,380.000.63%35,454
Oct 26, 20262,595.002,595.002,340.002,365.002,365.00-4.64%45,588
Oct 23, 20262,515.002,515.002,400.002,480.002,480.00-1.39%34,495
Oct 22, 20262,510.002,620.002,400.002,515.002,515.00-2.71%47,569
Oct 21, 20262,640.002,720.002,570.002,585.002,585.00-0.77%38,384
Oct 20, 20262,680.002,750.002,605.002,605.002,605.00-2.62%23,601
Oct 19, 20262,670.002,690.002,550.002,675.002,675.000.19%39,823
Oct 16, 20262,485.002,695.002,485.002,670.002,670.006.16%50,799
Oct 15, 20262,605.002,715.002,505.002,515.002,515.00-5.45%103,414
Oct 14, 20262,665.002,920.002,625.002,660.002,660.00-153,876
Oct 13, 20262,810.002,815.002,640.002,660.002,660.00-6.17%173,734
Oct 12, 20262,860.003,070.002,835.002,835.002,835.00-0.87%312,018
Oct 8, 20263,060.003,060.002,755.002,860.002,860.00-8.33%506,955
Oct 7, 20262,660.003,385.002,660.003,120.003,120.0019.77%2,687,355
Oct 6, 20262,690.002,690.002,580.002,605.002,605.00-0.57%28,301
Oct 2, 20262,620.002,710.002,585.002,620.002,620.000.58%36,451
Oct 1, 20262,460.002,650.002,460.002,605.002,605.004.20%68,522
Sep 30, 20262,600.002,600.002,500.002,500.002,500.00-2.34%29,385
Sep 29, 20262,605.002,620.002,550.002,560.002,560.00-1.73%21,374
Sep 28, 20262,555.002,665.002,550.002,605.002,605.000.19%38,191
Sep 23, 20262,620.002,680.002,550.002,600.002,600.00-0.76%37,779
Sep 22, 20262,660.002,700.002,580.002,620.002,620.00-1.32%45,558
Sep 21, 20262,775.002,775.002,610.002,655.002,655.00-2.21%42,604
Sep 18, 20262,850.002,860.002,680.002,715.002,715.00-4.23%70,522
Sep 17, 20262,880.002,940.002,805.002,835.002,835.00-3.57%28,594
Sep 16, 20262,940.002,980.002,800.002,940.002,940.002.80%40,951
Sep 15, 20262,915.003,025.002,860.002,860.002,860.00-2.05%32,388
Sep 14, 20262,800.002,935.002,790.002,920.002,920.003.00%50,460
Sep 11, 20262,910.002,930.002,835.002,835.002,835.00-0.87%28,745
Sep 10, 20263,000.003,000.002,845.002,860.002,860.00-4.67%96,509
Sep 9, 20263,100.003,100.002,995.003,000.003,000.00-3.38%28,580
Sep 8, 20263,235.003,285.003,050.003,105.003,105.00-4.02%70,211
Sep 7, 20263,330.003,450.003,140.003,235.003,235.00-2.27%73,582
Sep 4, 20263,300.003,345.003,160.003,310.003,310.002.95%68,234
Sep 3, 20263,135.003,310.003,060.003,215.003,215.003.71%108,851
Sep 2, 20263,100.003,170.003,005.003,100.003,100.00-59,414
Sep 1, 20262,960.003,100.002,955.003,100.003,100.003.68%76,188
Aug 31, 20263,105.003,150.002,950.002,990.002,990.00-3.70%117,752
Aug 28, 20263,040.003,185.002,960.003,105.003,105.005.61%249,690
Aug 27, 20262,910.003,120.002,910.002,940.002,940.00-1.18%120,946
Aug 26, 20262,905.002,985.002,840.002,975.002,975.002.59%95,706
Aug 25, 20263,025.003,025.002,790.002,900.002,900.00-5.84%202,247
Aug 24, 20263,195.003,650.003,065.003,080.003,080.006.02%1,591,264
Aug 21, 20262,900.002,945.002,765.002,905.002,905.001.04%57,969
Aug 20, 20262,770.002,955.002,760.002,875.002,875.003.05%91,342