Skip to main content
logo
Humasis Co. Ltd. (KOSDAQ:205470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,265.00
+120.00 (2.90%)
May 21, 2026, 3:30 PM KST

Humasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20263,750.003,900.003,745.003,820.003,820.000.92%139,785
Mar 23, 20263,860.003,905.003,710.003,785.003,785.00-1.94%201,275
Mar 20, 20263,875.004,335.003,840.003,860.003,860.001.45%1,237,725
Mar 19, 20263,985.004,570.003,785.003,805.003,805.00-4.28%1,013,210
Mar 18, 20263,805.004,040.003,730.003,975.003,975.004.47%435,841
Mar 17, 20263,575.004,495.003,575.003,805.003,805.006.88%1,781,607
Mar 16, 20263,660.003,700.003,540.003,560.003,560.00-3.00%127,460
Mar 13, 20263,595.003,670.003,560.003,670.003,670.00-71,952
Mar 12, 20263,630.003,690.003,570.003,670.003,670.001.10%93,345
Mar 11, 20263,510.003,675.003,510.003,630.003,630.001.97%129,076
Mar 10, 20263,620.003,745.003,540.003,560.003,560.000.85%151,506
Mar 9, 20263,615.003,830.003,440.003,530.003,530.00-6.24%222,282
Mar 6, 20263,740.003,875.003,630.003,765.003,765.00-0.26%181,162
Mar 5, 20263,455.003,775.003,420.003,775.003,775.0010.70%420,362
Mar 4, 20263,560.003,745.003,315.003,410.003,410.00-10.85%502,627
Mar 3, 20263,905.003,935.003,825.003,825.003,825.00-3.53%241,284
Feb 27, 20264,095.004,100.003,920.003,965.003,965.00-3.17%260,129
Feb 26, 20264,275.004,340.004,075.004,095.004,095.00-3.31%376,691
Feb 25, 20264,470.004,850.004,235.004,235.004,235.001.32%1,682,839
Feb 24, 20264,105.004,500.003,880.004,180.004,180.002.08%768,639
Feb 23, 20264,210.004,295.004,085.004,095.004,095.00-2.73%509,219
Feb 20, 20264,550.004,580.004,200.004,210.004,210.00-8.08%770,920
Feb 19, 20264,640.004,710.004,450.004,580.004,580.00-0.87%416,463
Feb 13, 20264,885.004,885.004,615.004,620.004,620.00-5.71%454,437
Feb 12, 20265,015.005,020.004,895.004,900.004,900.00-2.20%213,820
Feb 11, 20265,095.005,130.004,970.005,010.005,010.00-1.47%249,828
Feb 10, 20265,045.005,145.005,025.005,085.005,085.000.79%223,322
Feb 9, 20264,990.005,115.004,980.005,045.005,045.002.33%216,167