Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea
· Delayed Price · Currency is KRW 1,563.00
-15.00 (-0.95%)
At close: Dec 5, 2025
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,828.00 | 1,880.00 | 1,828.00 | 1,843.00 | 1,843.00 | 0.82% | 12,898 |
| Oct 1, 2025 | 1,828.00 | 1,828.00 | 1,789.00 | 1,828.00 | 1,828.00 | 0.99% | 7,862 |
| Sep 30, 2025 | 1,815.00 | 1,815.00 | 1,776.00 | 1,810.00 | 1,810.00 | 0.61% | 19,459 |
| Sep 29, 2025 | 1,799.00 | 1,801.00 | 1,739.00 | 1,799.00 | 1,799.00 | 0.95% | 32,056 |
| Sep 26, 2025 | 1,831.00 | 1,831.00 | 1,740.00 | 1,782.00 | 1,782.00 | -1.71% | 38,877 |
| Sep 25, 2025 | 1,845.00 | 1,850.00 | 1,810.00 | 1,813.00 | 1,813.00 | -1.04% | 6,105 |
| Sep 24, 2025 | 1,830.00 | 1,847.00 | 1,817.00 | 1,832.00 | 1,832.00 | 0.11% | 4,990 |
| Sep 23, 2025 | 1,867.00 | 1,867.00 | 1,821.00 | 1,830.00 | 1,830.00 | -1.03% | 13,142 |
| Sep 22, 2025 | 1,860.00 | 1,860.00 | 1,832.00 | 1,849.00 | 1,849.00 | -0.27% | 5,318 |
| Sep 19, 2025 | 1,859.00 | 1,880.00 | 1,842.00 | 1,854.00 | 1,854.00 | -0.27% | 11,792 |
| Sep 18, 2025 | 1,898.00 | 1,898.00 | 1,838.00 | 1,859.00 | 1,859.00 | -1.12% | 27,776 |
| Sep 17, 2025 | 1,877.00 | 1,907.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.16% | 4,630 |
| Sep 16, 2025 | 1,914.00 | 1,980.00 | 1,872.00 | 1,877.00 | 1,877.00 | -0.64% | 35,628 |
| Sep 15, 2025 | 1,888.00 | 1,892.00 | 1,877.00 | 1,889.00 | 1,889.00 | 0.11% | 11,492 |
| Sep 12, 2025 | 1,914.00 | 1,914.00 | 1,875.00 | 1,887.00 | 1,887.00 | 0.64% | 17,330 |
| Sep 11, 2025 | 1,900.00 | 1,914.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.32% | 8,874 |
| Sep 10, 2025 | 1,870.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.15% | 7,547 |
| Sep 9, 2025 | 1,881.00 | 1,882.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.12% | 14,392 |
| Sep 8, 2025 | 1,878.00 | 1,890.00 | 1,872.00 | 1,881.00 | 1,881.00 | 0.16% | 14,419 |
| Sep 5, 2025 | 1,894.00 | 1,898.00 | 1,874.00 | 1,878.00 | 1,878.00 | 0.11% | 10,386 |
| Sep 4, 2025 | 1,890.00 | 1,909.00 | 1,872.00 | 1,876.00 | 1,876.00 | 0.21% | 6,986 |
| Sep 3, 2025 | 1,864.00 | 1,915.00 | 1,864.00 | 1,872.00 | 1,872.00 | 0.43% | 5,838 |
| Sep 2, 2025 | 1,901.00 | 1,915.00 | 1,786.00 | 1,864.00 | 1,864.00 | -1.01% | 12,830 |
| Sep 1, 2025 | 1,998.00 | 1,998.00 | 1,866.00 | 1,883.00 | 1,883.00 | -1.88% | 27,472 |
| Aug 29, 2025 | 1,944.00 | 1,965.00 | 1,918.00 | 1,919.00 | 1,919.00 | -0.31% | 25,145 |
| Aug 28, 2025 | 1,952.00 | 1,953.00 | 1,922.00 | 1,925.00 | 1,925.00 | -1.38% | 21,043 |
| Aug 27, 2025 | 2,000.00 | 2,000.00 | 1,951.00 | 1,952.00 | 1,952.00 | -1.61% | 10,381 |
| Aug 26, 2025 | 2,005.00 | 2,005.00 | 1,975.00 | 1,984.00 | 1,984.00 | -0.10% | 9,484 |
| Aug 25, 2025 | 1,985.00 | 2,010.00 | 1,970.00 | 1,986.00 | 1,986.00 | -0.15% | 6,467 |
| Aug 22, 2025 | 1,988.00 | 2,000.00 | 1,983.00 | 1,989.00 | 1,989.00 | 0.05% | 4,544 |
| Aug 21, 2025 | 1,989.00 | 2,025.00 | 1,988.00 | 1,988.00 | 1,988.00 | - | 11,244 |
| Aug 20, 2025 | 1,980.00 | 2,020.00 | 1,962.00 | 1,988.00 | 1,988.00 | 0.05% | 14,236 |
| Aug 19, 2025 | 1,996.00 | 2,035.00 | 1,984.00 | 1,987.00 | 1,987.00 | -0.45% | 8,307 |
| Aug 18, 2025 | 2,050.00 | 2,050.00 | 1,980.00 | 1,996.00 | 1,996.00 | -2.63% | 15,903 |
| Aug 14, 2025 | 2,030.00 | 2,055.00 | 1,998.00 | 2,050.00 | 2,050.00 | 1.49% | 11,021 |
| Aug 13, 2025 | 2,025.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 3,599 |
| Aug 12, 2025 | 1,999.00 | 2,040.00 | 1,981.00 | 2,025.00 | 2,025.00 | 1.30% | 17,300 |
| Aug 11, 2025 | 1,999.00 | 2,025.00 | 1,980.00 | 1,999.00 | 1,999.00 | - | 36,913 |
| Aug 8, 2025 | 2,040.00 | 2,050.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.05% | 25,847 |
| Aug 7, 2025 | 2,035.00 | 2,040.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.84% | 21,848 |
| Aug 6, 2025 | 2,010.00 | 2,040.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.25% | 9,295 |
| Aug 5, 2025 | 2,000.00 | 2,035.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.50% | 11,900 |
| Aug 4, 2025 | 1,991.00 | 2,010.00 | 1,978.00 | 2,000.00 | 2,000.00 | 0.45% | 14,920 |
| Aug 1, 2025 | 2,020.00 | 2,025.00 | 1,985.00 | 1,991.00 | 1,991.00 | -2.40% | 45,654 |
| Jul 31, 2025 | 2,075.00 | 2,105.00 | 2,035.00 | 2,040.00 | 2,040.00 | -1.69% | 20,605 |
| Jul 30, 2025 | 2,090.00 | 2,110.00 | 2,070.00 | 2,075.00 | 2,075.00 | -0.72% | 13,591 |
| Jul 29, 2025 | 2,075.00 | 2,100.00 | 2,030.00 | 2,090.00 | 2,090.00 | 1.70% | 41,009 |
| Jul 28, 2025 | 2,060.00 | 2,105.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.24% | 26,505 |
| Jul 25, 2025 | 2,090.00 | 2,135.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 29,158 |
| Jul 24, 2025 | 2,105.00 | 2,160.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.88% | 25,107 |
| Jul 23, 2025 | 2,170.00 | 2,170.00 | 2,105.00 | 2,130.00 | 2,130.00 | -0.93% | 13,108 |
| Jul 22, 2025 | 2,180.00 | 2,200.00 | 2,125.00 | 2,150.00 | 2,150.00 | -0.46% | 22,791 |
| Jul 21, 2025 | 2,195.00 | 2,200.00 | 2,155.00 | 2,160.00 | 2,160.00 | -0.69% | 22,257 |
| Jul 18, 2025 | 2,160.00 | 2,175.00 | 2,125.00 | 2,175.00 | 2,175.00 | 1.64% | 8,423 |
| Jul 17, 2025 | 2,245.00 | 2,245.00 | 2,090.00 | 2,140.00 | 2,140.00 | -0.23% | 22,657 |
| Jul 16, 2025 | 2,140.00 | 2,195.00 | 2,125.00 | 2,145.00 | 2,145.00 | -0.92% | 17,215 |
| Jul 15, 2025 | 2,205.00 | 2,225.00 | 2,150.00 | 2,165.00 | 2,165.00 | -0.92% | 15,686 |
| Jul 14, 2025 | 2,215.00 | 2,215.00 | 2,115.00 | 2,185.00 | 2,185.00 | -1.35% | 15,947 |
| Jul 11, 2025 | 2,200.00 | 2,220.00 | 2,195.00 | 2,215.00 | 2,215.00 | 1.61% | 31,622 |