Humax Holdings Co., Ltd. (KOSDAQ:028080)
South Korea
· Delayed Price · Currency is KRW 7,515.00
+190.00 (2.59%)
At close: Apr 8, 2026
Humax Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7,325.00 | 7,535.00 | 7,325.00 | 7,515.00 | 7,515.00 | 2.59% | 10,704 |
| Apr 7, 2026 | 7,325.00 | 7,325.00 | 7,255.00 | 7,325.00 | 7,325.00 | - | 5,548 |
| Apr 6, 2026 | 7,315.00 | 7,390.00 | 7,260.00 | 7,325.00 | 7,325.00 | 0.14% | 3,499 |
| Apr 3, 2026 | 7,320.00 | 7,555.00 | 7,280.00 | 7,315.00 | 7,315.00 | -0.07% | 5,852 |
| Apr 2, 2026 | 7,330.00 | 7,330.00 | 7,210.00 | 7,320.00 | 7,320.00 | -0.14% | 2,285 |
| Apr 1, 2026 | 7,165.00 | 7,405.00 | 7,165.00 | 7,330.00 | 7,330.00 | 2.30% | 2,691 |
| Mar 31, 2026 | 7,125.00 | 7,660.00 | 7,125.00 | 7,165.00 | 7,165.00 | 0.56% | 8,490 |
| Mar 30, 2026 | 7,160.00 | 7,490.00 | 7,120.00 | 7,125.00 | 7,125.00 | -4.87% | 2,974 |
| Mar 27, 2026 | 7,380.00 | 7,500.00 | 7,160.00 | 7,490.00 | 7,490.00 | 1.49% | 1,788 |
| Mar 26, 2026 | 7,610.00 | 7,725.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.57% | 2,947 |
| Mar 25, 2026 | 7,490.00 | 7,710.00 | 7,410.00 | 7,575.00 | 7,575.00 | 1.13% | 4,386 |
| Mar 24, 2026 | 7,070.00 | 7,595.00 | 6,980.00 | 7,490.00 | 7,490.00 | 6.09% | 13,268 |
| Mar 23, 2026 | 7,405.00 | 7,550.00 | 7,005.00 | 7,060.00 | 7,060.00 | -5.43% | 4,049 |
| Mar 20, 2026 | 7,325.00 | 7,550.00 | 7,295.00 | 7,465.00 | 7,465.00 | 1.91% | 2,466 |
| Mar 19, 2026 | 7,405.00 | 7,515.00 | 7,305.00 | 7,325.00 | 7,325.00 | -2.33% | 1,010 |
| Mar 18, 2026 | 7,590.00 | 7,590.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.67% | 2,550 |
| Mar 17, 2026 | 7,480.00 | 7,685.00 | 7,420.00 | 7,450.00 | 7,450.00 | 0.61% | 1,748 |
| Mar 16, 2026 | 7,420.00 | 7,650.00 | 7,200.00 | 7,405.00 | 7,405.00 | -1.27% | 5,224 |
| Mar 13, 2026 | 7,650.00 | 7,650.00 | 7,360.00 | 7,500.00 | 7,500.00 | -3.97% | 1,737 |
| Mar 12, 2026 | 7,530.00 | 7,830.00 | 7,345.00 | 7,810.00 | 7,810.00 | 2.83% | 6,096 |
| Mar 11, 2026 | 7,465.00 | 7,620.00 | 7,435.00 | 7,595.00 | 7,595.00 | 2.70% | 4,797 |
| Mar 10, 2026 | 7,530.00 | 7,580.00 | 7,325.00 | 7,395.00 | 7,395.00 | -0.67% | 3,501 |
| Mar 9, 2026 | 7,780.00 | 7,780.00 | 7,015.00 | 7,445.00 | 7,445.00 | -4.37% | 4,543 |
| Mar 6, 2026 | 7,935.00 | 8,110.00 | 7,505.00 | 7,785.00 | 7,785.00 | -2.63% | 8,005 |
| Mar 5, 2026 | 7,060.00 | 9,000.00 | 7,060.00 | 7,995.00 | 7,995.00 | 13.24% | 63,513 |
| Mar 4, 2026 | 7,735.00 | 7,875.00 | 7,000.00 | 7,060.00 | 7,060.00 | -8.73% | 10,085 |
| Mar 3, 2026 | 8,115.00 | 8,350.00 | 7,580.00 | 7,735.00 | 7,735.00 | -4.68% | 16,362 |
| Feb 27, 2026 | 8,140.00 | 8,315.00 | 8,090.00 | 8,115.00 | 8,115.00 | -0.31% | 9,630 |
| Feb 26, 2026 | 8,470.00 | 8,470.00 | 8,100.00 | 8,140.00 | 8,140.00 | -3.90% | 11,656 |
| Feb 25, 2026 | 8,445.00 | 8,625.00 | 8,445.00 | 8,470.00 | 8,470.00 | 0.30% | 7,621 |
| Feb 24, 2026 | 8,325.00 | 8,650.00 | 8,165.00 | 8,445.00 | 8,445.00 | 2.30% | 10,026 |
| Feb 23, 2026 | 8,635.00 | 8,645.00 | 8,250.00 | 8,255.00 | 8,255.00 | -4.40% | 23,837 |
| Feb 20, 2026 | 8,120.00 | 10,125.00 | 8,075.00 | 8,635.00 | 8,635.00 | 6.93% | 442,956 |
| Feb 19, 2026 | 8,405.00 | 8,785.00 | 8,065.00 | 8,075.00 | 8,075.00 | -4.83% | 14,901 |
| Feb 13, 2026 | 8,715.00 | 8,990.00 | 8,400.00 | 8,485.00 | 8,485.00 | -3.58% | 6,850 |
| Feb 12, 2026 | 8,785.00 | 8,855.00 | 8,695.00 | 8,800.00 | 8,800.00 | 0.17% | 6,343 |
| Feb 11, 2026 | 9,075.00 | 9,125.00 | 8,775.00 | 8,785.00 | 8,785.00 | -3.20% | 6,181 |
| Feb 10, 2026 | 8,850.00 | 9,100.00 | 8,750.00 | 9,075.00 | 9,075.00 | 1.57% | 9,749 |
| Feb 9, 2026 | 8,800.00 | 9,130.00 | 8,800.00 | 8,935.00 | 8,935.00 | 2.00% | 5,038 |
| Feb 6, 2026 | 8,905.00 | 8,905.00 | 8,640.00 | 8,760.00 | 8,760.00 | -1.63% | 8,227 |
| Feb 5, 2026 | 9,365.00 | 9,405.00 | 8,900.00 | 8,905.00 | 8,905.00 | -3.47% | 15,682 |
| Feb 4, 2026 | 8,405.00 | 10,925.00 | 8,405.00 | 9,225.00 | 9,225.00 | 9.37% | 205,754 |
| Feb 3, 2026 | 8,345.00 | 8,445.00 | 8,345.00 | 8,435.00 | 8,435.00 | 0.36% | 1,256 |
| Feb 2, 2026 | 8,600.00 | 8,620.00 | 8,400.00 | 8,405.00 | 8,405.00 | -2.49% | 3,625 |
| Jan 30, 2026 | 8,855.00 | 8,855.00 | 8,545.00 | 8,620.00 | 8,620.00 | -2.65% | 7,915 |
| Jan 29, 2026 | 8,905.00 | 9,045.00 | 8,795.00 | 8,855.00 | 8,855.00 | -1.23% | 4,376 |
| Jan 28, 2026 | 9,305.00 | 9,490.00 | 8,850.00 | 8,965.00 | 8,965.00 | -3.60% | 7,424 |
| Jan 27, 2026 | 9,370.00 | 9,500.00 | 9,025.00 | 9,300.00 | 9,300.00 | -1.69% | 3,469 |
| Jan 26, 2026 | 9,210.00 | 9,525.00 | 9,155.00 | 9,460.00 | 9,460.00 | 1.72% | 5,296 |
| Jan 23, 2026 | 9,380.00 | 9,495.00 | 9,020.00 | 9,300.00 | 9,300.00 | -1.80% | 4,189 |
| Jan 22, 2026 | 9,305.00 | 9,495.00 | 9,150.00 | 9,470.00 | 9,470.00 | 0.80% | 10,887 |
| Jan 21, 2026 | 9,345.00 | 9,395.00 | 9,080.00 | 9,395.00 | 9,395.00 | -0.58% | 6,581 |
| Jan 20, 2026 | 9,240.00 | 9,450.00 | 8,850.00 | 9,450.00 | 9,450.00 | 2.16% | 7,232 |
| Jan 19, 2026 | 9,095.00 | 9,250.00 | 8,965.00 | 9,250.00 | 9,250.00 | 1.43% | 6,455 |
| Jan 16, 2026 | 9,020.00 | 9,125.00 | 8,525.00 | 9,120.00 | 9,120.00 | 1.11% | 9,275 |
| Jan 15, 2026 | 8,890.00 | 9,085.00 | 8,485.00 | 9,020.00 | 9,020.00 | 2.09% | 13,013 |
| Jan 14, 2026 | 8,565.00 | 9,900.00 | 8,550.00 | 8,835.00 | 8,835.00 | 3.15% | 94,554 |
| Jan 13, 2026 | 8,570.00 | 8,835.00 | 8,475.00 | 8,565.00 | 8,565.00 | -0.87% | 8,879 |
| Jan 12, 2026 | 8,645.00 | 8,645.00 | 8,450.00 | 8,640.00 | 8,640.00 | -0.06% | 6,180 |
| Jan 9, 2026 | 8,380.00 | 8,745.00 | 8,375.00 | 8,645.00 | 8,645.00 | 1.53% | 7,848 |
| Jan 8, 2026 | 8,425.00 | 8,585.00 | 8,390.00 | 8,515.00 | 8,515.00 | 0.24% | 2,101 |
| Jan 7, 2026 | 8,450.00 | 8,500.00 | 8,325.00 | 8,495.00 | 8,495.00 | 0.53% | 9,114 |
| Jan 6, 2026 | 8,240.00 | 8,455.00 | 8,110.00 | 8,450.00 | 8,450.00 | 2.42% | 8,812 |
| Jan 5, 2026 | 8,250.00 | 8,315.00 | 8,215.00 | 8,250.00 | 8,250.00 | 0.43% | 1,886 |
| Jan 2, 2026 | 8,260.00 | 8,325.00 | 8,210.00 | 8,215.00 | 8,215.00 | -0.60% | 1,227 |
| Dec 30, 2025 | 8,015.00 | 8,330.00 | 8,000.00 | 8,265.00 | 8,265.00 | 2.29% | 6,559 |
| Dec 29, 2025 | 8,150.00 | 8,150.00 | 7,800.00 | 8,080.00 | 8,080.00 | 0.81% | 2,712 |
| Dec 26, 2025 | 7,995.00 | 8,145.00 | 7,935.00 | 8,015.00 | 8,015.00 | -0.50% | 1,925 |
| Dec 24, 2025 | 8,030.00 | 8,140.00 | 7,785.00 | 8,055.00 | 8,055.00 | 0.31% | 6,169 |
| Dec 23, 2025 | 7,965.00 | 8,065.00 | 7,780.00 | 8,030.00 | 8,030.00 | 0.82% | 4,629 |
| Dec 22, 2025 | 7,910.00 | 8,000.00 | 7,830.00 | 7,965.00 | 7,965.00 | 0.70% | 1,822 |
| Dec 19, 2025 | 7,790.00 | 7,950.00 | 7,765.00 | 7,910.00 | 7,910.00 | 1.54% | 1,750 |
| Dec 18, 2025 | 7,745.00 | 7,800.00 | 7,675.00 | 7,790.00 | 7,790.00 | 0.58% | 1,534 |
| Dec 17, 2025 | 7,800.00 | 7,800.00 | 7,730.00 | 7,745.00 | 7,745.00 | -0.96% | 360 |
| Dec 16, 2025 | 7,755.00 | 7,915.00 | 7,755.00 | 7,820.00 | 7,820.00 | 0.84% | 1,961 |
| Dec 15, 2025 | 7,735.00 | 7,910.00 | 7,720.00 | 7,755.00 | 7,755.00 | -0.58% | 1,026 |
| Dec 12, 2025 | 7,945.00 | 8,105.00 | 7,650.00 | 7,800.00 | 7,800.00 | -0.89% | 2,510 |
| Dec 11, 2025 | 8,040.00 | 8,140.00 | 7,870.00 | 7,870.00 | 7,870.00 | -1.19% | 2,567 |
| Dec 10, 2025 | 7,890.00 | 8,675.00 | 7,885.00 | 7,965.00 | 7,965.00 | 1.01% | 17,311 |
| Dec 9, 2025 | 7,725.00 | 7,885.00 | 7,660.00 | 7,885.00 | 7,885.00 | 2.07% | 2,309 |
| Dec 8, 2025 | 7,850.00 | 7,910.00 | 7,605.00 | 7,725.00 | 7,725.00 | -1.15% | 3,683 |
| Dec 5, 2025 | 7,910.00 | 7,910.00 | 7,650.00 | 7,815.00 | 7,815.00 | -0.95% | 804 |
| Dec 4, 2025 | 7,855.00 | 7,900.00 | 7,765.00 | 7,890.00 | 7,890.00 | 0.45% | 671 |
| Dec 3, 2025 | 7,875.00 | 7,875.00 | 7,735.00 | 7,855.00 | 7,855.00 | 0.71% | 1,504 |
| Dec 2, 2025 | 7,740.00 | 7,895.00 | 7,645.00 | 7,800.00 | 7,800.00 | 1.76% | 2,529 |
| Dec 1, 2025 | 7,800.00 | 7,800.00 | 7,665.00 | 7,665.00 | 7,665.00 | -1.73% | 1,719 |
| Nov 28, 2025 | 7,690.00 | 7,810.00 | 7,630.00 | 7,800.00 | 7,800.00 | 1.43% | 1,473 |
| Nov 27, 2025 | 7,665.00 | 7,720.00 | 7,590.00 | 7,690.00 | 7,690.00 | 0.33% | 922 |
| Nov 26, 2025 | 7,590.00 | 7,920.00 | 7,510.00 | 7,665.00 | 7,665.00 | 0.99% | 2,034 |
| Nov 25, 2025 | 7,625.00 | 7,940.00 | 7,590.00 | 7,590.00 | 7,590.00 | -1.75% | 1,208 |
| Nov 24, 2025 | 8,030.00 | 8,030.00 | 7,595.00 | 7,725.00 | 7,725.00 | - | 2,436 |
| Nov 21, 2025 | 7,745.00 | 7,795.00 | 7,505.00 | 7,725.00 | 7,725.00 | -0.26% | 2,168 |
| Nov 20, 2025 | 7,615.00 | 7,770.00 | 7,615.00 | 7,745.00 | 7,745.00 | 1.18% | 2,392 |
| Nov 19, 2025 | 7,765.00 | 7,765.00 | 7,655.00 | 7,655.00 | 7,655.00 | -1.42% | 1,726 |
| Nov 18, 2025 | 7,940.00 | 7,990.00 | 7,705.00 | 7,765.00 | 7,765.00 | -1.27% | 4,082 |
| Nov 17, 2025 | 7,950.00 | 8,005.00 | 7,800.00 | 7,865.00 | 7,865.00 | -1.81% | 2,969 |
| Nov 14, 2025 | 8,135.00 | 8,180.00 | 8,000.00 | 8,010.00 | 8,010.00 | -1.54% | 2,889 |
| Nov 13, 2025 | 8,175.00 | 8,175.00 | 8,080.00 | 8,135.00 | 8,135.00 | 0.49% | 3,412 |
| Nov 12, 2025 | 8,095.00 | 8,200.00 | 8,040.00 | 8,095.00 | 8,095.00 | 0.31% | 4,635 |
| Nov 11, 2025 | 8,060.00 | 8,115.00 | 7,950.00 | 8,070.00 | 8,070.00 | 0.50% | 3,299 |