Humax Co., Ltd. (KOSDAQ:115160)
South Korea
· Delayed Price · Currency is KRW 7,210.00
+330.00 (4.80%)
Apr 10, 2026, 7:48 AM KST
Humax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6,880.00 | 7,230.00 | 6,880.00 | 7,210.00 | - | - | 23,542 |
| Apr 8, 2026 | 6,880.00 | 7,230.00 | 6,880.00 | 7,210.00 | 7,210.00 | 4.80% | 23,469 |
| Apr 7, 2026 | 7,000.00 | 7,150.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.43% | 6,440 |
| Apr 6, 2026 | 7,180.00 | 7,180.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.29% | 6,396 |
| Apr 3, 2026 | 6,700.00 | 7,020.00 | 6,700.00 | 7,000.00 | 7,000.00 | 4.48% | 8,842 |
| Apr 2, 2026 | 7,020.00 | 7,090.00 | 6,640.00 | 6,700.00 | 6,700.00 | -4.56% | 8,894 |
| Apr 1, 2026 | 7,020.00 | 7,250.00 | 6,890.00 | 7,020.00 | 7,020.00 | 0.57% | 11,681 |
| Mar 31, 2026 | 7,140.00 | 7,230.00 | 6,890.00 | 6,980.00 | 6,980.00 | -2.24% | 13,300 |
| Mar 30, 2026 | 7,130.00 | 7,250.00 | 6,870.00 | 7,140.00 | 7,140.00 | -0.14% | 5,558 |
| Mar 27, 2026 | 7,000.00 | 7,190.00 | 6,820.00 | 7,150.00 | 7,150.00 | - | 12,239 |
| Mar 26, 2026 | 7,230.00 | 7,370.00 | 6,940.00 | 7,150.00 | 7,150.00 | -1.11% | 13,275 |
| Mar 25, 2026 | 7,100.00 | 7,420.00 | 7,030.00 | 7,230.00 | 7,230.00 | 3.29% | 24,449 |
| Mar 24, 2026 | 6,430.00 | 7,400.00 | 6,350.00 | 7,000.00 | 7,000.00 | 8.86% | 67,612 |
| Mar 23, 2026 | 6,530.00 | 6,530.00 | 6,330.00 | 6,430.00 | 6,430.00 | -2.13% | 6,892 |
| Mar 20, 2026 | 6,670.00 | 6,990.00 | 6,550.00 | 6,570.00 | 6,570.00 | 0.77% | 14,576 |
| Mar 19, 2026 | 6,780.00 | 6,780.00 | 6,500.00 | 6,520.00 | 6,520.00 | -2.69% | 8,151 |
| Mar 18, 2026 | 6,880.00 | 6,880.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.05% | 12,995 |
| Mar 17, 2026 | 6,990.00 | 7,000.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.73% | 6,290 |
| Mar 16, 2026 | 6,860.00 | 7,050.00 | 6,760.00 | 6,890.00 | 6,890.00 | 0.15% | 7,583 |
| Mar 13, 2026 | 6,960.00 | 7,050.00 | 6,750.00 | 6,880.00 | 6,880.00 | -1.29% | 9,601 |
| Mar 12, 2026 | 6,780.00 | 7,060.00 | 6,650.00 | 6,970.00 | 6,970.00 | 2.80% | 11,918 |
| Mar 11, 2026 | 6,770.00 | 6,880.00 | 6,690.00 | 6,780.00 | 6,780.00 | 0.44% | 8,622 |
| Mar 10, 2026 | 6,870.00 | 6,870.00 | 6,630.00 | 6,750.00 | 6,750.00 | 0.90% | 8,758 |
| Mar 9, 2026 | 6,980.00 | 6,980.00 | 6,500.00 | 6,690.00 | 6,690.00 | -4.29% | 17,452 |
| Mar 6, 2026 | 6,790.00 | 7,470.00 | 6,650.00 | 6,990.00 | 6,990.00 | 2.79% | 49,423 |
| Mar 5, 2026 | 6,080.00 | 7,600.00 | 6,080.00 | 6,800.00 | 6,800.00 | 15.45% | 121,293 |
| Mar 4, 2026 | 6,640.00 | 6,660.00 | 5,890.00 | 5,890.00 | 5,890.00 | -12.09% | 31,424 |
| Mar 3, 2026 | 6,980.00 | 6,980.00 | 6,690.00 | 6,700.00 | 6,700.00 | -4.83% | 22,509 |
| Feb 27, 2026 | 7,260.00 | 7,260.00 | 7,000.00 | 7,040.00 | 7,040.00 | -3.16% | 26,145 |
| Feb 26, 2026 | 7,510.00 | 7,540.00 | 7,170.00 | 7,270.00 | 7,270.00 | -3.20% | 32,843 |
| Feb 25, 2026 | 7,590.00 | 7,900.00 | 7,450.00 | 7,510.00 | 7,510.00 | -1.18% | 31,103 |
| Feb 24, 2026 | 7,520.00 | 7,670.00 | 7,330.00 | 7,600.00 | 7,600.00 | 1.33% | 25,741 |
| Feb 23, 2026 | 7,810.00 | 8,000.00 | 7,470.00 | 7,500.00 | 7,500.00 | -3.85% | 80,479 |
| Feb 20, 2026 | 6,950.00 | 9,030.00 | 6,950.00 | 7,800.00 | 7,800.00 | 12.23% | 975,495 |
| Feb 19, 2026 | 7,770.00 | 7,820.00 | 6,840.00 | 6,950.00 | 6,950.00 | -9.27% | 81,628 |
| Feb 13, 2026 | 8,920.00 | 8,920.00 | 7,310.00 | 7,660.00 | 7,660.00 | -14.13% | 87,554 |
| Feb 12, 2026 | 9,090.00 | 9,090.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.87% | 13,298 |
| Feb 11, 2026 | 9,050.00 | 9,160.00 | 8,920.00 | 9,090.00 | 9,090.00 | -0.22% | 9,367 |
| Feb 10, 2026 | 9,020.00 | 9,110.00 | 8,910.00 | 9,110.00 | 9,110.00 | 2.36% | 10,346 |
| Feb 9, 2026 | 8,880.00 | 9,070.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.56% | 14,547 |
| Feb 6, 2026 | 9,020.00 | 9,080.00 | 8,720.00 | 8,950.00 | 8,950.00 | -1.65% | 14,618 |
| Feb 5, 2026 | 9,580.00 | 9,580.00 | 9,030.00 | 9,100.00 | 9,100.00 | -2.67% | 20,417 |
| Feb 4, 2026 | 8,660.00 | 10,780.00 | 8,640.00 | 9,350.00 | 9,350.00 | 7.97% | 256,302 |
| Feb 3, 2026 | 8,720.00 | 8,720.00 | 8,560.00 | 8,660.00 | 8,660.00 | -0.69% | 6,786 |
| Feb 2, 2026 | 8,840.00 | 8,870.00 | 8,570.00 | 8,720.00 | 8,720.00 | -1.36% | 8,367 |
| Jan 30, 2026 | 8,990.00 | 8,990.00 | 8,630.00 | 8,840.00 | 8,840.00 | -1.23% | 12,942 |
| Jan 29, 2026 | 8,790.00 | 8,950.00 | 8,500.00 | 8,950.00 | 8,950.00 | 1.82% | 13,711 |
| Jan 28, 2026 | 8,920.00 | 9,000.00 | 8,770.00 | 8,790.00 | 8,790.00 | -0.90% | 7,881 |
| Jan 27, 2026 | 8,950.00 | 9,000.00 | 8,750.00 | 8,870.00 | 8,870.00 | 1.49% | 7,576 |
| Jan 26, 2026 | 8,540.00 | 8,790.00 | 8,420.00 | 8,740.00 | 8,740.00 | 3.19% | 10,755 |
| Jan 23, 2026 | 8,370.00 | 8,600.00 | 8,320.00 | 8,470.00 | 8,470.00 | 0.95% | 11,512 |
| Jan 22, 2026 | 8,500.00 | 8,590.00 | 8,320.00 | 8,390.00 | 8,390.00 | -0.36% | 11,621 |
| Jan 21, 2026 | 8,700.00 | 8,740.00 | 8,380.00 | 8,420.00 | 8,420.00 | -3.77% | 15,694 |
| Jan 20, 2026 | 8,870.00 | 8,870.00 | 8,710.00 | 8,750.00 | 8,750.00 | -0.79% | 12,323 |
| Jan 19, 2026 | 8,910.00 | 9,060.00 | 8,750.00 | 8,820.00 | 8,820.00 | -1.01% | 18,452 |
| Jan 16, 2026 | 9,380.00 | 9,380.00 | 8,870.00 | 8,910.00 | 8,910.00 | -1.55% | 19,462 |
| Jan 15, 2026 | 9,710.00 | 10,110.00 | 8,830.00 | 9,050.00 | 9,050.00 | -6.80% | 75,248 |
| Jan 14, 2026 | 8,310.00 | 10,670.00 | 8,290.00 | 9,710.00 | 9,710.00 | 17.70% | 431,007 |
| Jan 13, 2026 | 7,750.00 | 8,520.00 | 7,680.00 | 8,250.00 | 8,250.00 | 6.73% | 51,901 |
| Jan 12, 2026 | 7,800.00 | 7,800.00 | 7,650.00 | 7,730.00 | 7,730.00 | -0.90% | 12,018 |
| Jan 9, 2026 | 7,800.00 | 7,870.00 | 7,660.00 | 7,800.00 | 7,800.00 | - | 16,285 |
| Jan 8, 2026 | 8,000.00 | 8,050.00 | 7,730.00 | 7,800.00 | 7,800.00 | -2.86% | 21,912 |
| Jan 7, 2026 | 8,050.00 | 8,120.00 | 7,990.00 | 8,030.00 | 8,030.00 | -0.25% | 15,473 |
| Jan 6, 2026 | 8,120.00 | 8,150.00 | 7,990.00 | 8,050.00 | 8,050.00 | -0.86% | 19,559 |
| Jan 5, 2026 | 8,120.00 | 8,200.00 | 8,040.00 | 8,120.00 | 8,120.00 | - | 7,398 |
| Jan 2, 2026 | 7,970.00 | 8,170.00 | 7,960.00 | 8,120.00 | 8,120.00 | 2.65% | 11,878 |
| Dec 30, 2025 | 8,120.00 | 8,200.00 | 7,880.00 | 7,910.00 | 7,910.00 | -3.54% | 38,605 |
| Dec 29, 2025 | 8,280.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 5,641 |
| Dec 26, 2025 | 8,120.00 | 8,270.00 | 8,120.00 | 8,200.00 | 8,200.00 | - | 5,526 |
| Dec 24, 2025 | 8,260.00 | 8,400.00 | 8,190.00 | 8,200.00 | 8,200.00 | - | 4,121 |
| Dec 23, 2025 | 8,290.00 | 8,440.00 | 8,140.00 | 8,200.00 | 8,200.00 | -1.09% | 10,835 |
| Dec 22, 2025 | 8,350.00 | 8,370.00 | 8,220.00 | 8,290.00 | 8,290.00 | -0.72% | 5,931 |
| Dec 19, 2025 | 8,450.00 | 8,610.00 | 8,130.00 | 8,350.00 | 8,350.00 | -1.18% | 10,677 |
| Dec 18, 2025 | 8,590.00 | 8,630.00 | 8,350.00 | 8,450.00 | 8,450.00 | -1.63% | 10,292 |
| Dec 17, 2025 | 8,810.00 | 8,830.00 | 8,590.00 | 8,590.00 | 8,590.00 | -1.94% | 6,346 |
| Dec 16, 2025 | 8,950.00 | 9,010.00 | 8,700.00 | 8,760.00 | 8,760.00 | -1.90% | 6,957 |
| Dec 15, 2025 | 9,010.00 | 9,070.00 | 8,880.00 | 8,930.00 | 8,930.00 | - | 3,058 |
| Dec 12, 2025 | 9,050.00 | 9,080.00 | 8,930.00 | 8,930.00 | 8,930.00 | -1.00% | 2,455 |
| Dec 11, 2025 | 9,000.00 | 9,090.00 | 8,940.00 | 9,020.00 | 9,020.00 | 0.22% | 2,626 |
| Dec 10, 2025 | 8,990.00 | 9,250.00 | 8,920.00 | 9,000.00 | 9,000.00 | 0.78% | 6,847 |
| Dec 9, 2025 | 9,050.00 | 9,070.00 | 8,930.00 | 8,930.00 | 8,930.00 | -0.67% | 1,732 |
| Dec 8, 2025 | 8,950.00 | 9,050.00 | 8,870.00 | 8,990.00 | 8,990.00 | 0.45% | 4,062 |
| Dec 5, 2025 | 9,080.00 | 9,090.00 | 8,910.00 | 8,950.00 | 8,950.00 | -0.67% | 2,817 |
| Dec 4, 2025 | 9,100.00 | 9,100.00 | 8,950.00 | 9,010.00 | 9,010.00 | 0.33% | 968 |
| Dec 3, 2025 | 9,100.00 | 9,200.00 | 8,970.00 | 8,980.00 | 8,980.00 | -1.10% | 3,591 |
| Dec 2, 2025 | 8,860.00 | 9,080.00 | 8,850.00 | 9,080.00 | 9,080.00 | 2.02% | 8,167 |
| Dec 1, 2025 | 8,910.00 | 9,140.00 | 8,870.00 | 8,900.00 | 8,900.00 | -0.11% | 4,538 |
| Nov 28, 2025 | 8,980.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.22% | 3,387 |
| Nov 27, 2025 | 8,980.00 | 9,070.00 | 8,910.00 | 8,930.00 | 8,930.00 | -0.78% | 5,604 |
| Nov 26, 2025 | 8,980.00 | 9,070.00 | 8,960.00 | 9,000.00 | 9,000.00 | 0.22% | 1,202 |
| Nov 25, 2025 | 8,980.00 | 9,070.00 | 8,950.00 | 8,980.00 | 8,980.00 | 0.11% | 1,874 |
| Nov 24, 2025 | 8,980.00 | 9,190.00 | 8,960.00 | 8,970.00 | 8,970.00 | -0.11% | 1,636 |
| Nov 21, 2025 | 9,070.00 | 9,120.00 | 8,960.00 | 8,980.00 | 8,980.00 | -1.10% | 5,114 |
| Nov 20, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,080.00 | 9,080.00 | 0.89% | 1,570 |
| Nov 19, 2025 | 9,140.00 | 9,140.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.32% | 4,458 |
| Nov 18, 2025 | 9,220.00 | 9,240.00 | 9,090.00 | 9,120.00 | 9,120.00 | -0.76% | 4,254 |
| Nov 17, 2025 | 9,260.00 | 9,290.00 | 9,130.00 | 9,190.00 | 9,190.00 | -0.11% | 2,677 |
| Nov 14, 2025 | 9,200.00 | 9,250.00 | 9,130.00 | 9,200.00 | 9,200.00 | - | 5,195 |
| Nov 13, 2025 | 9,240.00 | 9,240.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.22% | 4,072 |
| Nov 12, 2025 | 9,310.00 | 9,320.00 | 9,120.00 | 9,220.00 | 9,220.00 | -0.75% | 7,522 |