Skip to main content
logo
Humasis Co. Ltd. (KOSDAQ:205470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
+65.00 (2.82%)
Jul 1, 2026, 3:30 PM KST

Humasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 20262,570.002,880.002,570.002,825.002,825.004.44%138,333
Jun 8, 20262,950.003,000.002,705.002,705.002,705.00-11.17%187,226
Jun 5, 20263,050.003,220.003,015.003,045.003,045.00-2.40%100,760
Jun 4, 20263,225.003,265.003,110.003,120.003,120.00-3.41%102,757
Jun 2, 20263,305.003,375.003,175.003,230.003,230.00-6.51%187,967
Jun 1, 20263,500.003,560.003,375.003,455.003,455.00-2.95%226,246
May 29, 20263,795.003,800.003,505.003,560.003,560.00-6.32%188,494
May 28, 20263,935.004,070.003,605.003,800.003,800.00-3.43%178,100
May 27, 20264,100.004,200.003,900.003,935.003,935.00-6.31%230,306
May 26, 20264,205.004,290.004,150.004,200.004,200.00-0.12%137,727
May 22, 20264,210.004,320.004,165.004,205.004,205.00-1.41%143,634
May 21, 20264,035.004,310.004,035.004,265.004,265.002.90%268,294
May 20, 20264,155.004,470.004,050.004,145.004,145.00-0.24%537,811
May 19, 20264,020.004,280.004,020.004,155.004,155.00-1.42%170,706
May 18, 20263,910.004,370.003,900.004,215.004,215.005.64%342,860
May 15, 20264,140.004,200.003,960.003,990.003,990.00-6.23%243,927
May 14, 20264,050.004,405.004,050.004,255.004,255.002.90%401,559
May 13, 20264,050.004,205.003,950.004,135.004,135.005.62%374,599
May 12, 20264,025.004,295.003,725.003,915.003,915.00-0.13%902,662
May 11, 20264,400.004,400.003,575.003,920.003,920.00-2.12%1,186,481
Apr 13, 20264,075.004,295.003,990.004,005.004,005.00-1.72%361,834
Apr 10, 20264,090.004,225.004,005.004,075.004,075.000.12%244,234
Apr 9, 20264,125.004,195.004,000.004,070.004,070.00-0.97%144,261
Apr 8, 20263,790.004,155.003,790.004,110.004,110.008.44%350,873
Apr 7, 20263,770.003,900.003,750.003,790.003,790.00-0.26%93,224
Apr 6, 20263,760.003,850.003,700.003,800.003,800.000.13%72,525
Apr 3, 20263,635.003,835.003,625.003,795.003,795.004.40%133,599
Apr 2, 20263,700.003,790.003,600.003,635.003,635.00-1.89%146,704
Apr 1, 20263,725.003,790.003,675.003,705.003,705.000.82%95,980
Mar 31, 20263,720.003,855.003,675.003,675.003,675.00-2.13%130,450
Mar 30, 20263,750.003,845.003,675.003,755.003,755.00-1.44%91,705
Mar 27, 20263,715.003,810.003,665.003,810.003,810.002.01%95,909
Mar 26, 20263,890.003,890.003,725.003,735.003,735.00-2.99%120,424
Mar 25, 20263,815.003,905.003,775.003,850.003,850.000.79%133,760