Humasis Co. Ltd. (KOSDAQ:205470)
South Korea · Delayed Price · Currency is KRW 2,655.00
-60.00 (-2.21%)
Sep 21, 2026, 3:30 PM KST
Humasis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2,775.00 | 2,775.00 | 2,610.00 | 2,655.00 | 2,655.00 | -2.21% | 42,323 |
| Sep 18, 2026 | 2,850.00 | 2,860.00 | 2,680.00 | 2,715.00 | 2,715.00 | -4.23% | 70,522 |
| Sep 17, 2026 | 2,880.00 | 2,940.00 | 2,805.00 | 2,835.00 | 2,835.00 | -3.57% | 28,594 |
| Sep 16, 2026 | 2,940.00 | 2,980.00 | 2,800.00 | 2,940.00 | 2,940.00 | 2.80% | 40,951 |
| Sep 15, 2026 | 2,915.00 | 3,025.00 | 2,860.00 | 2,860.00 | 2,860.00 | -2.05% | 32,388 |
| Sep 14, 2026 | 2,800.00 | 2,935.00 | 2,790.00 | 2,920.00 | 2,920.00 | 3.00% | 48,516 |
| Sep 11, 2026 | 2,910.00 | 2,930.00 | 2,835.00 | 2,835.00 | 2,835.00 | -0.87% | 28,745 |
| Sep 10, 2026 | 3,000.00 | 3,000.00 | 2,845.00 | 2,860.00 | 2,860.00 | -4.67% | 96,509 |
| Sep 9, 2026 | 3,100.00 | 3,100.00 | 2,995.00 | 3,000.00 | 3,000.00 | -3.38% | 28,569 |
| Sep 8, 2026 | 3,235.00 | 3,285.00 | 3,050.00 | 3,105.00 | 3,105.00 | -4.02% | 70,211 |
| Sep 7, 2026 | 3,330.00 | 3,450.00 | 3,140.00 | 3,235.00 | 3,235.00 | -2.27% | 71,916 |
| Sep 4, 2026 | 3,300.00 | 3,345.00 | 3,160.00 | 3,310.00 | 3,310.00 | 2.95% | 68,223 |
| Sep 3, 2026 | 3,135.00 | 3,310.00 | 3,060.00 | 3,215.00 | 3,215.00 | 3.71% | 108,763 |
| Sep 2, 2026 | 3,100.00 | 3,170.00 | 3,005.00 | 3,100.00 | 3,100.00 | - | 59,362 |
| Sep 1, 2026 | 2,960.00 | 3,100.00 | 2,955.00 | 3,100.00 | 3,100.00 | 3.68% | 76,178 |
| Aug 31, 2026 | 3,105.00 | 3,150.00 | 2,950.00 | 2,990.00 | 2,990.00 | -3.70% | 117,234 |
| Aug 28, 2026 | 3,040.00 | 3,185.00 | 2,960.00 | 3,105.00 | 3,105.00 | 5.61% | 249,690 |
| Aug 27, 2026 | 2,910.00 | 3,120.00 | 2,910.00 | 2,940.00 | 2,940.00 | -1.18% | 120,829 |
| Aug 26, 2026 | 2,905.00 | 2,985.00 | 2,840.00 | 2,975.00 | 2,975.00 | 2.59% | 95,196 |
| Aug 25, 2026 | 3,025.00 | 3,025.00 | 2,790.00 | 2,900.00 | 2,900.00 | -5.84% | 201,624 |
| Aug 24, 2026 | 3,195.00 | 3,650.00 | 3,065.00 | 3,080.00 | 3,080.00 | 6.02% | 1,586,309 |
| Aug 21, 2026 | 2,900.00 | 2,945.00 | 2,765.00 | 2,905.00 | 2,905.00 | 1.04% | 57,966 |
| Aug 20, 2026 | 2,770.00 | 2,955.00 | 2,760.00 | 2,875.00 | 2,875.00 | 3.05% | 91,199 |
| Aug 19, 2026 | 2,730.00 | 2,800.00 | 2,665.00 | 2,790.00 | 2,790.00 | 0.18% | 32,575 |
| Aug 18, 2026 | 2,805.00 | 2,870.00 | 2,715.00 | 2,785.00 | 2,785.00 | -2.45% | 78,530 |
| Aug 14, 2026 | 2,730.00 | 2,895.00 | 2,725.00 | 2,855.00 | 2,855.00 | 4.58% | 117,228 |
| Aug 13, 2026 | 2,680.00 | 2,800.00 | 2,585.00 | 2,730.00 | 2,730.00 | 1.68% | 102,693 |
| Aug 12, 2026 | 2,635.00 | 2,780.00 | 2,580.00 | 2,685.00 | 2,685.00 | 2.87% | 78,926 |
| Aug 11, 2026 | 2,410.00 | 2,660.00 | 2,410.00 | 2,610.00 | 2,610.00 | 6.31% | 104,060 |
| Aug 10, 2026 | 2,300.00 | 2,510.00 | 2,265.00 | 2,455.00 | 2,455.00 | 6.97% | 126,549 |
| Aug 7, 2026 | 2,255.00 | 2,320.00 | 2,180.00 | 2,295.00 | 2,295.00 | 1.77% | 42,289 |
| Aug 6, 2026 | 2,230.00 | 2,350.00 | 2,220.00 | 2,255.00 | 2,255.00 | -1.96% | 50,916 |
| Aug 5, 2026 | 2,230.00 | 2,395.00 | 2,230.00 | 2,300.00 | 2,300.00 | 3.84% | 44,294 |
| Aug 4, 2026 | 2,070.00 | 2,250.00 | 2,070.00 | 2,215.00 | 2,215.00 | 3.50% | 34,829 |
| Aug 3, 2026 | 2,040.00 | 2,185.00 | 2,020.00 | 2,140.00 | 2,140.00 | 5.16% | 62,359 |
| Jul 31, 2026 | 1,914.00 | 2,105.00 | 1,911.00 | 2,035.00 | 2,035.00 | 5.44% | 66,225 |
| Jul 30, 2026 | 1,990.00 | 2,045.00 | 1,915.00 | 1,930.00 | 1,930.00 | 1.05% | 56,403 |
| Jul 29, 2026 | 1,955.00 | 2,095.00 | 1,898.00 | 1,910.00 | 1,910.00 | -5.45% | 78,976 |
| Jul 28, 2026 | 2,085.00 | 2,190.00 | 1,999.00 | 2,020.00 | 2,020.00 | -3.12% | 36,306 |
| Jul 27, 2026 | 2,150.00 | 2,190.00 | 2,085.00 | 2,085.00 | 2,085.00 | -3.02% | 32,920 |
| Jul 24, 2026 | 2,125.00 | 2,200.00 | 2,105.00 | 2,150.00 | 2,150.00 | 1.65% | 31,706 |
| Jul 23, 2026 | 2,060.00 | 2,120.00 | 2,020.00 | 2,115.00 | 2,115.00 | 3.17% | 33,795 |
| Jul 22, 2026 | 2,015.00 | 2,075.00 | 1,992.00 | 2,050.00 | 2,050.00 | 1.74% | 22,160 |
| Jul 21, 2026 | 1,960.00 | 2,075.00 | 1,958.00 | 2,015.00 | 2,015.00 | - | 30,973 |
| Jul 20, 2026 | 2,175.00 | 2,175.00 | 1,996.00 | 2,015.00 | 2,015.00 | -8.20% | 62,859 |
| Jul 16, 2026 | 2,250.00 | 2,250.00 | 2,130.00 | 2,195.00 | 2,195.00 | - | 17,835 |
| Jul 15, 2026 | 2,135.00 | 2,225.00 | 2,135.00 | 2,195.00 | 2,195.00 | 3.05% | 27,099 |
| Jul 14, 2026 | 2,130.00 | 2,250.00 | 2,100.00 | 2,130.00 | 2,130.00 | -0.70% | 58,881 |
| Jul 13, 2026 | 2,300.00 | 2,365.00 | 2,140.00 | 2,145.00 | 2,145.00 | -7.34% | 69,572 |
| Jul 10, 2026 | 2,200.00 | 2,370.00 | 2,200.00 | 2,315.00 | 2,315.00 | 2.89% | 35,337 |