Humax Co., Ltd. (KOSDAQ:115160)
South Korea
· Delayed Price · Currency is KRW 669.00
-30.00 (-4.29%)
At close: Mar 9, 2026
Humax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 698.00 | 698.00 | 650.00 | 669.00 | 669.00 | -4.29% | 174,526 |
| Mar 6, 2026 | 679.00 | 747.00 | 665.00 | 699.00 | 699.00 | 2.79% | 493,950 |
| Mar 5, 2026 | 608.00 | 760.00 | 608.00 | 680.00 | 680.00 | 15.45% | 1,212,045 |
| Mar 4, 2026 | 664.00 | 666.00 | 589.00 | 589.00 | 589.00 | -12.09% | 313,744 |
| Mar 3, 2026 | 698.00 | 698.00 | 669.00 | 670.00 | 670.00 | -4.83% | 225,098 |
| Feb 27, 2026 | 726.00 | 726.00 | 700.00 | 704.00 | 704.00 | -3.16% | 261,402 |
| Feb 26, 2026 | 751.00 | 754.00 | 717.00 | 727.00 | 727.00 | -3.20% | 325,298 |
| Feb 25, 2026 | 759.00 | 790.00 | 745.00 | 751.00 | 751.00 | -1.18% | 311,039 |
| Feb 24, 2026 | 752.00 | 767.00 | 733.00 | 760.00 | 760.00 | 1.33% | 256,845 |
| Feb 23, 2026 | 781.00 | 800.00 | 747.00 | 750.00 | 750.00 | -3.85% | 803,804 |
| Feb 20, 2026 | 695.00 | 903.00 | 695.00 | 780.00 | 780.00 | 12.23% | 9,736,881 |
| Feb 19, 2026 | 777.00 | 782.00 | 684.00 | 695.00 | 695.00 | -9.27% | 795,142 |
| Feb 13, 2026 | 892.00 | 892.00 | 731.00 | 766.00 | 766.00 | -14.13% | 874,527 |
| Feb 12, 2026 | 909.00 | 909.00 | 886.00 | 892.00 | 892.00 | -1.87% | 132,983 |
| Feb 11, 2026 | 905.00 | 916.00 | 892.00 | 909.00 | 909.00 | -0.22% | 93,330 |
| Feb 10, 2026 | 902.00 | 911.00 | 891.00 | 911.00 | 911.00 | 2.36% | 103,165 |
| Feb 9, 2026 | 888.00 | 907.00 | 880.00 | 890.00 | 890.00 | -0.56% | 145,379 |
| Feb 6, 2026 | 902.00 | 908.00 | 872.00 | 895.00 | 895.00 | -1.65% | 144,980 |
| Feb 5, 2026 | 958.00 | 958.00 | 903.00 | 910.00 | 910.00 | -2.67% | 201,046 |
| Feb 4, 2026 | 866.00 | 1,078.00 | 864.00 | 935.00 | 935.00 | 7.97% | 2,562,020 |
| Feb 3, 2026 | 872.00 | 872.00 | 856.00 | 866.00 | 866.00 | -0.69% | 67,615 |
| Feb 2, 2026 | 884.00 | 887.00 | 857.00 | 872.00 | 872.00 | -1.36% | 83,672 |
| Jan 30, 2026 | 899.00 | 899.00 | 863.00 | 884.00 | 884.00 | -1.23% | 129,422 |
| Jan 29, 2026 | 879.00 | 895.00 | 850.00 | 895.00 | 895.00 | 1.82% | 137,053 |
| Jan 28, 2026 | 892.00 | 900.00 | 877.00 | 879.00 | 879.00 | -0.90% | 78,763 |
| Jan 27, 2026 | 895.00 | 900.00 | 875.00 | 887.00 | 887.00 | 1.49% | 75,561 |
| Jan 26, 2026 | 854.00 | 879.00 | 842.00 | 874.00 | 874.00 | 3.19% | 107,548 |
| Jan 23, 2026 | 837.00 | 860.00 | 832.00 | 847.00 | 847.00 | 0.95% | 113,199 |
| Jan 22, 2026 | 850.00 | 859.00 | 832.00 | 839.00 | 839.00 | -0.36% | 114,876 |
| Jan 21, 2026 | 870.00 | 874.00 | 838.00 | 842.00 | 842.00 | -3.77% | 156,943 |
| Jan 20, 2026 | 887.00 | 887.00 | 871.00 | 875.00 | 875.00 | -0.79% | 119,918 |
| Jan 19, 2026 | 891.00 | 906.00 | 875.00 | 882.00 | 882.00 | -1.01% | 184,520 |
| Jan 16, 2026 | 938.00 | 938.00 | 887.00 | 891.00 | 891.00 | -1.55% | 194,623 |
| Jan 15, 2026 | 971.00 | 1,011.00 | 883.00 | 905.00 | 905.00 | -6.80% | 751,683 |
| Jan 14, 2026 | 831.00 | 1,067.00 | 829.00 | 971.00 | 971.00 | 17.70% | 4,283,256 |
| Jan 13, 2026 | 775.00 | 852.00 | 768.00 | 825.00 | 825.00 | 6.73% | 517,614 |
| Jan 12, 2026 | 780.00 | 780.00 | 765.00 | 773.00 | 773.00 | -0.90% | 120,185 |
| Jan 9, 2026 | 780.00 | 787.00 | 766.00 | 780.00 | 780.00 | - | 156,782 |
| Jan 8, 2026 | 800.00 | 805.00 | 773.00 | 780.00 | 780.00 | -2.86% | 219,121 |
| Jan 7, 2026 | 805.00 | 812.00 | 799.00 | 803.00 | 803.00 | -0.25% | 154,626 |
| Jan 6, 2026 | 812.00 | 815.00 | 799.00 | 805.00 | 805.00 | -0.86% | 195,593 |
| Jan 5, 2026 | 812.00 | 820.00 | 804.00 | 812.00 | 812.00 | - | 71,653 |
| Jan 2, 2026 | 797.00 | 817.00 | 796.00 | 812.00 | 812.00 | 2.65% | 118,784 |
| Dec 30, 2025 | 812.00 | 820.00 | 788.00 | 791.00 | 791.00 | -3.54% | 195,145 |
| Dec 29, 2025 | 828.00 | 834.00 | 810.00 | 820.00 | 820.00 | - | 56,411 |
| Dec 26, 2025 | 812.00 | 827.00 | 812.00 | 820.00 | 820.00 | - | 53,128 |
| Dec 24, 2025 | 826.00 | 840.00 | 819.00 | 820.00 | 820.00 | - | 41,217 |
| Dec 23, 2025 | 829.00 | 844.00 | 814.00 | 820.00 | 820.00 | -1.09% | 107,330 |
| Dec 22, 2025 | 835.00 | 837.00 | 822.00 | 829.00 | 829.00 | -0.72% | 59,308 |
| Dec 19, 2025 | 845.00 | 861.00 | 813.00 | 835.00 | 835.00 | -1.18% | 106,774 |
| Dec 18, 2025 | 859.00 | 863.00 | 835.00 | 845.00 | 845.00 | -1.63% | 102,372 |
| Dec 17, 2025 | 881.00 | 883.00 | 859.00 | 859.00 | 859.00 | -1.94% | 63,469 |
| Dec 16, 2025 | 895.00 | 901.00 | 870.00 | 876.00 | 876.00 | -1.90% | 69,566 |
| Dec 15, 2025 | 901.00 | 907.00 | 888.00 | 893.00 | 893.00 | - | 30,583 |
| Dec 12, 2025 | 905.00 | 908.00 | 893.00 | 893.00 | 893.00 | -1.00% | 24,250 |
| Dec 11, 2025 | 900.00 | 909.00 | 894.00 | 902.00 | 902.00 | 0.22% | 26,250 |
| Dec 10, 2025 | 899.00 | 925.00 | 892.00 | 900.00 | 900.00 | 0.78% | 68,478 |
| Dec 9, 2025 | 905.00 | 907.00 | 893.00 | 893.00 | 893.00 | -0.67% | 17,320 |
| Dec 8, 2025 | 895.00 | 905.00 | 887.00 | 899.00 | 899.00 | 0.45% | 39,599 |
| Dec 5, 2025 | 908.00 | 909.00 | 891.00 | 895.00 | 895.00 | -0.67% | 28,174 |
| Dec 4, 2025 | 910.00 | 910.00 | 895.00 | 901.00 | 901.00 | 0.33% | 9,680 |
| Dec 3, 2025 | 910.00 | 920.00 | 897.00 | 898.00 | 898.00 | -1.10% | 35,909 |
| Dec 2, 2025 | 886.00 | 908.00 | 885.00 | 908.00 | 908.00 | 2.02% | 81,623 |
| Dec 1, 2025 | 891.00 | 914.00 | 887.00 | 890.00 | 890.00 | -0.11% | 45,385 |
| Nov 28, 2025 | 898.00 | 900.00 | 890.00 | 891.00 | 891.00 | -0.22% | 33,870 |
| Nov 27, 2025 | 898.00 | 907.00 | 891.00 | 893.00 | 893.00 | -0.78% | 56,048 |
| Nov 26, 2025 | 898.00 | 907.00 | 896.00 | 900.00 | 900.00 | 0.22% | 11,915 |
| Nov 25, 2025 | 898.00 | 907.00 | 895.00 | 898.00 | 898.00 | 0.11% | 18,744 |
| Nov 24, 2025 | 898.00 | 919.00 | 896.00 | 897.00 | 897.00 | -0.11% | 16,368 |
| Nov 21, 2025 | 907.00 | 912.00 | 896.00 | 898.00 | 898.00 | -1.10% | 51,130 |
| Nov 20, 2025 | 910.00 | 910.00 | 900.00 | 908.00 | 908.00 | 0.89% | 15,704 |
| Nov 19, 2025 | 914.00 | 914.00 | 900.00 | 900.00 | 900.00 | -1.32% | 44,587 |
| Nov 18, 2025 | 922.00 | 924.00 | 909.00 | 912.00 | 912.00 | -0.76% | 42,544 |
| Nov 17, 2025 | 926.00 | 929.00 | 913.00 | 919.00 | 919.00 | -0.11% | 26,779 |
| Nov 14, 2025 | 920.00 | 925.00 | 913.00 | 920.00 | 920.00 | - | 51,950 |
| Nov 13, 2025 | 924.00 | 924.00 | 913.00 | 920.00 | 920.00 | -0.22% | 40,721 |
| Nov 12, 2025 | 931.00 | 932.00 | 912.00 | 922.00 | 922.00 | -0.75% | 75,220 |
| Nov 11, 2025 | 935.00 | 942.00 | 917.00 | 929.00 | 929.00 | -0.32% | 66,934 |
| Nov 10, 2025 | 935.00 | 940.00 | 920.00 | 932.00 | 932.00 | -0.32% | 60,160 |
| Nov 7, 2025 | 940.00 | 954.00 | 919.00 | 935.00 | 935.00 | -1.37% | 186,463 |
| Nov 6, 2025 | 963.00 | 979.00 | 934.00 | 948.00 | 948.00 | -1.56% | 46,414 |
| Nov 5, 2025 | 960.00 | 970.00 | 929.00 | 963.00 | 963.00 | -0.31% | 113,182 |
| Nov 4, 2025 | 929.00 | 1,079.00 | 929.00 | 966.00 | 966.00 | 3.98% | 2,295,286 |
| Nov 3, 2025 | 920.00 | 949.00 | 911.00 | 929.00 | 929.00 | 0.98% | 80,612 |
| Oct 31, 2025 | 909.00 | 930.00 | 900.00 | 920.00 | 920.00 | 1.32% | 61,650 |
| Oct 30, 2025 | 947.00 | 952.00 | 902.00 | 908.00 | 908.00 | -3.40% | 109,613 |
| Oct 29, 2025 | 958.00 | 961.00 | 939.00 | 940.00 | 940.00 | -1.88% | 63,629 |
| Oct 28, 2025 | 955.00 | 973.00 | 940.00 | 958.00 | 958.00 | -1.64% | 167,233 |
| Oct 27, 2025 | 983.00 | 983.00 | 964.00 | 974.00 | 974.00 | -1.22% | 82,403 |
| Oct 24, 2025 | 984.00 | 988.00 | 974.00 | 986.00 | 986.00 | 0.20% | 63,913 |
| Oct 23, 2025 | 988.00 | 990.00 | 975.00 | 984.00 | 984.00 | -0.30% | 36,029 |
| Oct 22, 2025 | 979.00 | 987.00 | 976.00 | 987.00 | 987.00 | 0.82% | 39,009 |
| Oct 21, 2025 | 992.00 | 993.00 | 979.00 | 979.00 | 979.00 | -1.31% | 38,901 |
| Oct 20, 2025 | 986.00 | 998.00 | 978.00 | 992.00 | 992.00 | 1.12% | 36,371 |
| Oct 17, 2025 | 995.00 | 999.00 | 976.00 | 981.00 | 981.00 | -1.41% | 75,255 |
| Oct 16, 2025 | 990.00 | 998.00 | 985.00 | 995.00 | 995.00 | 0.51% | 30,661 |
| Oct 15, 2025 | 1,000.00 | 1,000.00 | 973.00 | 990.00 | 990.00 | -1.00% | 76,962 |
| Oct 14, 2025 | 1,004.00 | 1,009.00 | 976.00 | 1,000.00 | 1,000.00 | -0.40% | 107,771 |
| Oct 13, 2025 | 1,015.00 | 1,016.00 | 979.00 | 1,004.00 | 1,004.00 | -1.08% | 55,862 |
| Oct 10, 2025 | 1,003.00 | 1,044.00 | 987.00 | 1,015.00 | 1,015.00 | 0.30% | 160,651 |