Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea
· Delayed Price · Currency is KRW 1,479.00
-10.00 (-0.67%)
At close: Mar 10, 2026
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,556.00 | 1,556.00 | 1,403.00 | 1,489.00 | 1,489.00 | -4.37% | 22,719 |
| Mar 6, 2026 | 1,587.00 | 1,622.00 | 1,501.00 | 1,557.00 | 1,557.00 | -2.63% | 40,029 |
| Mar 5, 2026 | 1,412.00 | 1,800.00 | 1,412.00 | 1,599.00 | 1,599.00 | 13.24% | 317,566 |
| Mar 4, 2026 | 1,547.00 | 1,575.00 | 1,400.00 | 1,412.00 | 1,412.00 | -8.73% | 49,106 |
| Mar 3, 2026 | 1,623.00 | 1,670.00 | 1,516.00 | 1,547.00 | 1,547.00 | -4.68% | 81,792 |
| Feb 27, 2026 | 1,628.00 | 1,663.00 | 1,618.00 | 1,623.00 | 1,623.00 | -0.31% | 48,151 |
| Feb 26, 2026 | 1,694.00 | 1,694.00 | 1,620.00 | 1,628.00 | 1,628.00 | -3.90% | 58,108 |
| Feb 25, 2026 | 1,689.00 | 1,725.00 | 1,689.00 | 1,694.00 | 1,694.00 | 0.30% | 38,107 |
| Feb 24, 2026 | 1,665.00 | 1,730.00 | 1,633.00 | 1,689.00 | 1,689.00 | 2.30% | 50,132 |
| Feb 23, 2026 | 1,727.00 | 1,729.00 | 1,650.00 | 1,651.00 | 1,651.00 | -4.40% | 119,136 |
| Feb 20, 2026 | 1,624.00 | 2,025.00 | 1,615.00 | 1,727.00 | 1,727.00 | 6.93% | 2,214,783 |
| Feb 19, 2026 | 1,681.00 | 1,757.00 | 1,613.00 | 1,615.00 | 1,615.00 | -4.83% | 74,507 |
| Feb 13, 2026 | 1,743.00 | 1,798.00 | 1,680.00 | 1,697.00 | 1,697.00 | -3.58% | 34,219 |
| Feb 12, 2026 | 1,757.00 | 1,771.00 | 1,739.00 | 1,760.00 | 1,760.00 | 0.17% | 31,688 |
| Feb 11, 2026 | 1,815.00 | 1,825.00 | 1,755.00 | 1,757.00 | 1,757.00 | -3.20% | 30,336 |
| Feb 10, 2026 | 1,770.00 | 1,820.00 | 1,750.00 | 1,815.00 | 1,815.00 | 1.57% | 48,748 |
| Feb 9, 2026 | 1,760.00 | 1,826.00 | 1,760.00 | 1,787.00 | 1,787.00 | 2.00% | 25,191 |
| Feb 6, 2026 | 1,781.00 | 1,781.00 | 1,728.00 | 1,752.00 | 1,752.00 | -1.63% | 41,136 |
| Feb 5, 2026 | 1,873.00 | 1,881.00 | 1,780.00 | 1,781.00 | 1,781.00 | -3.47% | 78,363 |
| Feb 4, 2026 | 1,681.00 | 2,185.00 | 1,681.00 | 1,845.00 | 1,845.00 | 9.37% | 1,027,756 |
| Feb 3, 2026 | 1,669.00 | 1,689.00 | 1,669.00 | 1,687.00 | 1,687.00 | 0.36% | 6,200 |
| Feb 2, 2026 | 1,720.00 | 1,724.00 | 1,680.00 | 1,681.00 | 1,681.00 | -2.49% | 18,125 |
| Jan 30, 2026 | 1,771.00 | 1,771.00 | 1,709.00 | 1,724.00 | 1,724.00 | -2.65% | 39,578 |
| Jan 29, 2026 | 1,781.00 | 1,809.00 | 1,759.00 | 1,771.00 | 1,771.00 | -1.23% | 21,850 |
| Jan 28, 2026 | 1,861.00 | 1,898.00 | 1,770.00 | 1,793.00 | 1,793.00 | -3.60% | 37,124 |
| Jan 27, 2026 | 1,874.00 | 1,900.00 | 1,805.00 | 1,860.00 | 1,860.00 | -1.69% | 17,347 |
| Jan 26, 2026 | 1,842.00 | 1,905.00 | 1,831.00 | 1,892.00 | 1,892.00 | 1.72% | 26,351 |
| Jan 23, 2026 | 1,876.00 | 1,899.00 | 1,804.00 | 1,860.00 | 1,860.00 | -1.80% | 20,949 |
| Jan 22, 2026 | 1,861.00 | 1,899.00 | 1,830.00 | 1,894.00 | 1,894.00 | 0.80% | 54,432 |
| Jan 21, 2026 | 1,869.00 | 1,879.00 | 1,816.00 | 1,879.00 | 1,879.00 | -0.58% | 32,706 |
| Jan 20, 2026 | 1,848.00 | 1,890.00 | 1,770.00 | 1,890.00 | 1,890.00 | 2.16% | 35,634 |
| Jan 19, 2026 | 1,819.00 | 1,850.00 | 1,793.00 | 1,850.00 | 1,850.00 | 1.43% | 32,275 |
| Jan 16, 2026 | 1,804.00 | 1,825.00 | 1,705.00 | 1,824.00 | 1,824.00 | 1.11% | 46,357 |
| Jan 15, 2026 | 1,778.00 | 1,817.00 | 1,697.00 | 1,804.00 | 1,804.00 | 2.09% | 63,757 |
| Jan 14, 2026 | 1,713.00 | 1,980.00 | 1,710.00 | 1,767.00 | 1,767.00 | 3.15% | 470,520 |
| Jan 13, 2026 | 1,714.00 | 1,767.00 | 1,695.00 | 1,713.00 | 1,713.00 | -0.87% | 44,397 |
| Jan 12, 2026 | 1,729.00 | 1,729.00 | 1,690.00 | 1,728.00 | 1,728.00 | -0.06% | 30,854 |
| Jan 9, 2026 | 1,676.00 | 1,749.00 | 1,675.00 | 1,729.00 | 1,729.00 | 1.53% | 39,242 |
| Jan 8, 2026 | 1,685.00 | 1,717.00 | 1,678.00 | 1,703.00 | 1,703.00 | 0.24% | 10,505 |
| Jan 7, 2026 | 1,690.00 | 1,700.00 | 1,665.00 | 1,699.00 | 1,699.00 | 0.53% | 45,544 |
| Jan 6, 2026 | 1,648.00 | 1,691.00 | 1,622.00 | 1,690.00 | 1,690.00 | 2.42% | 43,994 |
| Jan 5, 2026 | 1,650.00 | 1,663.00 | 1,643.00 | 1,650.00 | 1,650.00 | 0.43% | 9,434 |
| Jan 2, 2026 | 1,652.00 | 1,665.00 | 1,642.00 | 1,643.00 | 1,643.00 | -0.60% | 6,135 |
| Dec 30, 2025 | 1,603.00 | 1,666.00 | 1,600.00 | 1,653.00 | 1,653.00 | 2.29% | 32,798 |
| Dec 29, 2025 | 1,630.00 | 1,630.00 | 1,560.00 | 1,616.00 | 1,616.00 | 0.81% | 13,464 |
| Dec 26, 2025 | 1,599.00 | 1,629.00 | 1,587.00 | 1,603.00 | 1,603.00 | -0.50% | 9,625 |
| Dec 24, 2025 | 1,606.00 | 1,628.00 | 1,557.00 | 1,611.00 | 1,611.00 | 0.31% | 30,849 |
| Dec 23, 2025 | 1,593.00 | 1,613.00 | 1,556.00 | 1,606.00 | 1,606.00 | 0.82% | 22,846 |
| Dec 22, 2025 | 1,582.00 | 1,600.00 | 1,566.00 | 1,593.00 | 1,593.00 | 0.70% | 9,010 |
| Dec 19, 2025 | 1,558.00 | 1,590.00 | 1,553.00 | 1,582.00 | 1,582.00 | 1.54% | 8,750 |
| Dec 18, 2025 | 1,549.00 | 1,560.00 | 1,535.00 | 1,558.00 | 1,558.00 | 0.58% | 7,671 |
| Dec 17, 2025 | 1,560.00 | 1,560.00 | 1,546.00 | 1,549.00 | 1,549.00 | -0.96% | 1,803 |
| Dec 16, 2025 | 1,551.00 | 1,583.00 | 1,551.00 | 1,564.00 | 1,564.00 | 0.84% | 9,807 |
| Dec 15, 2025 | 1,547.00 | 1,582.00 | 1,544.00 | 1,551.00 | 1,551.00 | -0.58% | 5,132 |
| Dec 12, 2025 | 1,589.00 | 1,621.00 | 1,530.00 | 1,560.00 | 1,560.00 | -0.89% | 12,553 |
| Dec 11, 2025 | 1,608.00 | 1,628.00 | 1,574.00 | 1,574.00 | 1,574.00 | -1.19% | 12,835 |
| Dec 10, 2025 | 1,578.00 | 1,735.00 | 1,577.00 | 1,593.00 | 1,593.00 | 1.01% | 86,555 |
| Dec 9, 2025 | 1,545.00 | 1,577.00 | 1,532.00 | 1,577.00 | 1,577.00 | 2.07% | 10,876 |
| Dec 8, 2025 | 1,570.00 | 1,582.00 | 1,521.00 | 1,545.00 | 1,545.00 | -1.15% | 18,416 |
| Dec 5, 2025 | 1,582.00 | 1,582.00 | 1,530.00 | 1,563.00 | 1,563.00 | -0.95% | 4,021 |
| Dec 4, 2025 | 1,571.00 | 1,580.00 | 1,553.00 | 1,578.00 | 1,578.00 | 0.45% | 3,359 |
| Dec 3, 2025 | 1,575.00 | 1,575.00 | 1,547.00 | 1,571.00 | 1,571.00 | 0.71% | 7,523 |
| Dec 2, 2025 | 1,548.00 | 1,579.00 | 1,529.00 | 1,560.00 | 1,560.00 | 1.76% | 12,646 |
| Dec 1, 2025 | 1,560.00 | 1,560.00 | 1,533.00 | 1,533.00 | 1,533.00 | -1.73% | 8,591 |
| Nov 28, 2025 | 1,538.00 | 1,562.00 | 1,526.00 | 1,560.00 | 1,560.00 | 1.43% | 7,353 |
| Nov 27, 2025 | 1,533.00 | 1,544.00 | 1,518.00 | 1,538.00 | 1,538.00 | 0.33% | 4,611 |
| Nov 26, 2025 | 1,518.00 | 1,584.00 | 1,502.00 | 1,533.00 | 1,533.00 | 0.99% | 10,170 |
| Nov 25, 2025 | 1,525.00 | 1,588.00 | 1,518.00 | 1,518.00 | 1,518.00 | -1.75% | 6,041 |
| Nov 24, 2025 | 1,606.00 | 1,606.00 | 1,519.00 | 1,545.00 | 1,545.00 | - | 12,181 |
| Nov 21, 2025 | 1,549.00 | 1,559.00 | 1,501.00 | 1,545.00 | 1,545.00 | -0.26% | 10,841 |
| Nov 20, 2025 | 1,523.00 | 1,554.00 | 1,523.00 | 1,549.00 | 1,549.00 | 1.18% | 11,961 |
| Nov 19, 2025 | 1,553.00 | 1,553.00 | 1,531.00 | 1,531.00 | 1,531.00 | -1.42% | 8,633 |
| Nov 18, 2025 | 1,588.00 | 1,598.00 | 1,541.00 | 1,553.00 | 1,553.00 | -1.27% | 20,411 |
| Nov 17, 2025 | 1,590.00 | 1,601.00 | 1,560.00 | 1,573.00 | 1,573.00 | -1.81% | 14,848 |
| Nov 14, 2025 | 1,627.00 | 1,636.00 | 1,600.00 | 1,602.00 | 1,602.00 | -1.54% | 14,446 |
| Nov 13, 2025 | 1,635.00 | 1,635.00 | 1,616.00 | 1,627.00 | 1,627.00 | 0.49% | 17,064 |
| Nov 12, 2025 | 1,619.00 | 1,640.00 | 1,608.00 | 1,619.00 | 1,619.00 | 0.31% | 23,178 |
| Nov 11, 2025 | 1,612.00 | 1,623.00 | 1,590.00 | 1,614.00 | 1,614.00 | 0.50% | 16,497 |
| Nov 10, 2025 | 1,559.00 | 1,658.00 | 1,545.00 | 1,606.00 | 1,606.00 | 3.08% | 64,587 |
| Nov 7, 2025 | 1,609.00 | 1,630.00 | 1,542.00 | 1,558.00 | 1,558.00 | -4.88% | 84,275 |
| Nov 6, 2025 | 1,669.00 | 1,698.00 | 1,625.00 | 1,638.00 | 1,638.00 | -1.86% | 84,024 |
| Nov 5, 2025 | 1,763.00 | 1,835.00 | 1,643.00 | 1,669.00 | 1,669.00 | -6.13% | 385,701 |
| Nov 4, 2025 | 1,645.00 | 2,135.00 | 1,645.00 | 1,778.00 | 1,778.00 | 8.09% | 4,680,604 |
| Nov 3, 2025 | 1,614.00 | 1,646.00 | 1,608.00 | 1,645.00 | 1,645.00 | 1.92% | 41,738 |
| Oct 31, 2025 | 1,669.00 | 1,669.00 | 1,610.00 | 1,614.00 | 1,614.00 | -3.30% | 31,761 |
| Oct 30, 2025 | 1,730.00 | 1,730.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.97% | 37,463 |
| Oct 29, 2025 | 1,735.00 | 1,735.00 | 1,703.00 | 1,720.00 | 1,720.00 | -0.17% | 22,800 |
| Oct 28, 2025 | 1,724.00 | 1,724.00 | 1,709.00 | 1,723.00 | 1,723.00 | -0.06% | 11,436 |
| Oct 27, 2025 | 1,732.00 | 1,740.00 | 1,724.00 | 1,724.00 | 1,724.00 | -0.46% | 13,697 |
| Oct 24, 2025 | 1,725.00 | 1,741.00 | 1,715.00 | 1,732.00 | 1,732.00 | 0.41% | 22,230 |
| Oct 23, 2025 | 1,790.00 | 1,790.00 | 1,712.00 | 1,725.00 | 1,725.00 | -3.63% | 35,910 |
| Oct 22, 2025 | 1,786.00 | 1,811.00 | 1,755.00 | 1,790.00 | 1,790.00 | 1.19% | 18,307 |
| Oct 21, 2025 | 1,816.00 | 1,838.00 | 1,751.00 | 1,769.00 | 1,769.00 | -1.67% | 11,973 |
| Oct 20, 2025 | 1,792.00 | 1,837.00 | 1,764.00 | 1,799.00 | 1,799.00 | 1.35% | 8,941 |
| Oct 17, 2025 | 1,818.00 | 1,818.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.99% | 29,411 |
| Oct 16, 2025 | 1,793.00 | 1,875.00 | 1,793.00 | 1,811.00 | 1,811.00 | 1.00% | 9,039 |
| Oct 15, 2025 | 1,822.00 | 1,823.00 | 1,789.00 | 1,793.00 | 1,793.00 | -0.61% | 15,365 |
| Oct 14, 2025 | 1,829.00 | 1,829.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.39% | 10,636 |
| Oct 13, 2025 | 1,820.00 | 1,871.00 | 1,794.00 | 1,811.00 | 1,811.00 | -0.55% | 13,170 |
| Oct 10, 2025 | 1,845.00 | 2,120.00 | 1,810.00 | 1,821.00 | 1,821.00 | -1.19% | 372,441 |