Humasis Co. Ltd. (KOSDAQ:205470)
South Korea · Delayed Price · Currency is KRW 4,005.00
-70.00 (-1.72%)
Apr 15, 2026, 8:37 AM KST
Humasis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4,075.00 | 4,295.00 | 3,990.00 | 4,005.00 | - | - | 361,834 |
| Apr 13, 2026 | 4,075.00 | 4,295.00 | 3,990.00 | 4,005.00 | 4,005.00 | -1.72% | 350,315 |
| Apr 10, 2026 | 4,090.00 | 4,225.00 | 4,005.00 | 4,075.00 | 4,075.00 | 0.12% | 244,234 |
| Apr 9, 2026 | 4,125.00 | 4,195.00 | 4,000.00 | 4,070.00 | 4,070.00 | -0.97% | 144,261 |
| Apr 8, 2026 | 3,790.00 | 4,155.00 | 3,790.00 | 4,110.00 | 4,110.00 | 8.44% | 350,873 |
| Apr 7, 2026 | 3,770.00 | 3,900.00 | 3,750.00 | 3,790.00 | 3,790.00 | -0.26% | 93,224 |
| Apr 6, 2026 | 3,760.00 | 3,850.00 | 3,700.00 | 3,800.00 | 3,800.00 | 0.13% | 72,525 |
| Apr 3, 2026 | 3,635.00 | 3,835.00 | 3,625.00 | 3,795.00 | 3,795.00 | 4.40% | 133,599 |
| Apr 2, 2026 | 3,700.00 | 3,790.00 | 3,600.00 | 3,635.00 | 3,635.00 | -1.89% | 146,704 |
| Apr 1, 2026 | 3,725.00 | 3,790.00 | 3,675.00 | 3,705.00 | 3,705.00 | 0.82% | 95,980 |
| Mar 31, 2026 | 3,720.00 | 3,855.00 | 3,675.00 | 3,675.00 | 3,675.00 | -2.13% | 130,450 |
| Mar 30, 2026 | 3,750.00 | 3,845.00 | 3,675.00 | 3,755.00 | 3,755.00 | -1.44% | 91,705 |
| Mar 27, 2026 | 3,715.00 | 3,810.00 | 3,665.00 | 3,810.00 | 3,810.00 | 2.01% | 95,909 |
| Mar 26, 2026 | 3,890.00 | 3,890.00 | 3,725.00 | 3,735.00 | 3,735.00 | -2.99% | 120,424 |
| Mar 25, 2026 | 3,815.00 | 3,905.00 | 3,775.00 | 3,850.00 | 3,850.00 | 0.79% | 133,760 |
| Mar 24, 2026 | 3,750.00 | 3,900.00 | 3,745.00 | 3,820.00 | 3,820.00 | 0.92% | 139,785 |
| Mar 23, 2026 | 3,860.00 | 3,905.00 | 3,710.00 | 3,785.00 | 3,785.00 | -1.94% | 201,275 |
| Mar 20, 2026 | 3,875.00 | 4,335.00 | 3,840.00 | 3,860.00 | 3,860.00 | 1.45% | 1,237,725 |
| Mar 19, 2026 | 3,985.00 | 4,570.00 | 3,785.00 | 3,805.00 | 3,805.00 | -4.28% | 1,013,210 |
| Mar 18, 2026 | 3,805.00 | 4,040.00 | 3,730.00 | 3,975.00 | 3,975.00 | 4.47% | 435,841 |
| Mar 17, 2026 | 3,575.00 | 4,495.00 | 3,575.00 | 3,805.00 | 3,805.00 | 6.88% | 1,781,607 |
| Mar 16, 2026 | 3,660.00 | 3,700.00 | 3,540.00 | 3,560.00 | 3,560.00 | -3.00% | 127,460 |
| Mar 13, 2026 | 3,595.00 | 3,670.00 | 3,560.00 | 3,670.00 | 3,670.00 | - | 71,952 |
| Mar 12, 2026 | 3,630.00 | 3,690.00 | 3,570.00 | 3,670.00 | 3,670.00 | 1.10% | 93,345 |
| Mar 11, 2026 | 3,510.00 | 3,675.00 | 3,510.00 | 3,630.00 | 3,630.00 | 1.97% | 129,076 |
| Mar 10, 2026 | 3,620.00 | 3,745.00 | 3,540.00 | 3,560.00 | 3,560.00 | 0.85% | 151,506 |
| Mar 9, 2026 | 3,615.00 | 3,830.00 | 3,440.00 | 3,530.00 | 3,530.00 | -6.24% | 222,282 |
| Mar 6, 2026 | 3,740.00 | 3,875.00 | 3,630.00 | 3,765.00 | 3,765.00 | -0.26% | 181,162 |
| Mar 5, 2026 | 3,455.00 | 3,775.00 | 3,420.00 | 3,775.00 | 3,775.00 | 10.70% | 420,362 |
| Mar 4, 2026 | 3,560.00 | 3,745.00 | 3,315.00 | 3,410.00 | 3,410.00 | -10.85% | 502,627 |
| Mar 3, 2026 | 3,905.00 | 3,935.00 | 3,825.00 | 3,825.00 | 3,825.00 | -3.53% | 241,284 |
| Feb 27, 2026 | 4,095.00 | 4,100.00 | 3,920.00 | 3,965.00 | 3,965.00 | -3.17% | 260,129 |
| Feb 26, 2026 | 4,275.00 | 4,340.00 | 4,075.00 | 4,095.00 | 4,095.00 | -3.31% | 376,691 |
| Feb 25, 2026 | 4,470.00 | 4,850.00 | 4,235.00 | 4,235.00 | 4,235.00 | 1.32% | 1,682,839 |
| Feb 24, 2026 | 4,105.00 | 4,500.00 | 3,880.00 | 4,180.00 | 4,180.00 | 2.08% | 768,639 |
| Feb 23, 2026 | 4,210.00 | 4,295.00 | 4,085.00 | 4,095.00 | 4,095.00 | -2.73% | 509,219 |
| Feb 20, 2026 | 4,550.00 | 4,580.00 | 4,200.00 | 4,210.00 | 4,210.00 | -8.08% | 770,920 |
| Feb 19, 2026 | 4,640.00 | 4,710.00 | 4,450.00 | 4,580.00 | 4,580.00 | -0.87% | 416,463 |
| Feb 13, 2026 | 4,885.00 | 4,885.00 | 4,615.00 | 4,620.00 | 4,620.00 | -5.71% | 454,437 |
| Feb 12, 2026 | 5,015.00 | 5,020.00 | 4,895.00 | 4,900.00 | 4,900.00 | -2.20% | 213,820 |
| Feb 11, 2026 | 5,095.00 | 5,130.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.47% | 249,828 |
| Feb 10, 2026 | 5,045.00 | 5,145.00 | 5,025.00 | 5,085.00 | 5,085.00 | 0.79% | 223,322 |
| Feb 9, 2026 | 4,990.00 | 5,115.00 | 4,980.00 | 5,045.00 | 5,045.00 | 2.33% | 216,167 |
| Feb 6, 2026 | 4,950.00 | 5,035.00 | 4,725.00 | 4,930.00 | 4,930.00 | -0.40% | 221,449 |
| Feb 5, 2026 | 5,010.00 | 5,155.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.80% | 254,356 |
| Feb 4, 2026 | 5,005.00 | 5,080.00 | 4,945.00 | 4,990.00 | 4,990.00 | -0.30% | 162,013 |
| Feb 3, 2026 | 5,010.00 | 5,175.00 | 4,870.00 | 5,005.00 | 5,005.00 | -0.10% | 249,943 |
| Feb 2, 2026 | 5,015.00 | 5,325.00 | 4,995.00 | 5,010.00 | 5,010.00 | 0.20% | 353,504 |
| Jan 30, 2026 | 5,180.00 | 5,210.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.47% | 200,573 |
| Jan 29, 2026 | 5,145.00 | 5,210.00 | 4,955.00 | 5,180.00 | 5,180.00 | 0.68% | 228,152 |