Humedix Co., Ltd. (KOSDAQ:200670)
South Korea
· Delayed Price · Currency is KRW 43,950
-300 (-0.68%)
At close: Dec 5, 2025
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44,250.00 | 45,050.00 | 43,250.00 | 43,350.00 | - | -2.03% | 38,226 |
| Dec 4, 2025 | 44,650.00 | 44,900.00 | 43,650.00 | 44,250.00 | 44,250.00 | -0.90% | 67,684 |
| Dec 3, 2025 | 45,150.00 | 45,150.00 | 44,200.00 | 44,650.00 | 44,650.00 | -0.67% | 44,479 |
| Dec 2, 2025 | 44,500.00 | 44,950.00 | 44,050.00 | 44,950.00 | 44,950.00 | 0.56% | 65,101 |
| Dec 1, 2025 | 46,300.00 | 46,450.00 | 44,400.00 | 44,700.00 | 44,700.00 | -2.72% | 85,710 |
| Nov 28, 2025 | 45,100.00 | 46,200.00 | 44,700.00 | 45,950.00 | 45,950.00 | 3.37% | 92,441 |
| Nov 27, 2025 | 44,600.00 | 45,650.00 | 44,000.00 | 44,450.00 | 44,450.00 | -0.34% | 62,953 |
| Nov 26, 2025 | 43,350.00 | 44,700.00 | 43,100.00 | 44,600.00 | 44,600.00 | 3.12% | 33,410 |
| Nov 25, 2025 | 43,700.00 | 44,400.00 | 42,800.00 | 43,250.00 | 43,250.00 | -1.03% | 56,541 |
| Nov 24, 2025 | 44,550.00 | 44,550.00 | 43,250.00 | 43,700.00 | 43,700.00 | -1.35% | 72,101 |
| Nov 21, 2025 | 45,300.00 | 45,300.00 | 43,975.00 | 44,300.00 | 43,730.00 | -3.70% | 79,223 |
| Nov 20, 2025 | 45,750.00 | 46,450.00 | 45,400.00 | 46,000.00 | 45,408.13 | 0.44% | 55,312 |
| Nov 19, 2025 | 44,850.00 | 46,900.00 | 44,200.00 | 45,800.00 | 45,210.70 | 1.89% | 109,593 |
| Nov 18, 2025 | 48,250.00 | 48,250.00 | 44,000.00 | 44,950.00 | 44,371.64 | -5.57% | 220,364 |
| Nov 17, 2025 | 49,550.00 | 50,600.00 | 47,600.00 | 47,600.00 | 46,987.54 | -3.94% | 198,481 |
| Nov 14, 2025 | 48,800.00 | 49,750.00 | 47,800.00 | 49,550.00 | 48,912.45 | 1.33% | 80,241 |
| Nov 13, 2025 | 48,700.00 | 50,300.00 | 48,450.00 | 48,900.00 | 48,270.81 | 0.72% | 125,954 |
| Nov 12, 2025 | 48,200.00 | 49,300.00 | 47,550.00 | 48,550.00 | 47,925.32 | 2.43% | 109,095 |
| Nov 11, 2025 | 48,350.00 | 49,400.00 | 45,400.00 | 47,400.00 | 46,790.11 | -1.86% | 115,558 |
| Nov 10, 2025 | 48,600.00 | 48,600.00 | 47,250.00 | 48,300.00 | 47,678.53 | -0.10% | 102,211 |
| Nov 7, 2025 | 48,550.00 | 49,250.00 | 46,950.00 | 48,350.00 | 47,727.89 | -1.33% | 118,216 |
| Nov 6, 2025 | 49,950.00 | 50,800.00 | 47,950.00 | 49,000.00 | 48,369.53 | -1.90% | 106,383 |
| Nov 5, 2025 | 50,500.00 | 50,700.00 | 47,650.00 | 49,950.00 | 49,307.30 | -1.09% | 172,258 |
| Nov 4, 2025 | 50,700.00 | 52,700.00 | 50,000.00 | 50,500.00 | 49,850.23 | -0.59% | 188,349 |
| Nov 3, 2025 | 50,900.00 | 52,000.00 | 50,300.00 | 50,800.00 | 50,146.37 | 0.99% | 115,664 |
| Oct 31, 2025 | 50,900.00 | 51,300.00 | 50,000.00 | 50,300.00 | 49,652.80 | -0.40% | 82,187 |
| Oct 30, 2025 | 50,800.00 | 51,800.00 | 50,300.00 | 50,500.00 | 49,850.23 | -0.59% | 99,837 |
| Oct 29, 2025 | 51,400.00 | 51,400.00 | 50,100.00 | 50,800.00 | 50,146.37 | -1.17% | 74,558 |
| Oct 28, 2025 | 51,900.00 | 52,100.00 | 50,600.00 | 51,400.00 | 50,738.65 | -0.19% | 106,473 |
| Oct 27, 2025 | 49,250.00 | 51,700.00 | 48,750.00 | 51,500.00 | 50,837.36 | 4.57% | 157,842 |
| Oct 24, 2025 | 50,200.00 | 50,700.00 | 49,050.00 | 49,250.00 | 48,616.31 | -1.70% | 125,506 |
| Oct 23, 2025 | 51,000.00 | 51,900.00 | 50,000.00 | 50,100.00 | 49,455.37 | -1.76% | 115,620 |
| Oct 22, 2025 | 51,000.00 | 51,200.00 | 49,300.00 | 51,000.00 | 50,343.79 | 0.99% | 104,835 |
| Oct 21, 2025 | 50,200.00 | 51,000.00 | 49,500.00 | 50,500.00 | 49,850.23 | 1.61% | 100,395 |
| Oct 20, 2025 | 48,500.00 | 50,800.00 | 48,250.00 | 49,700.00 | 49,060.52 | 3.01% | 120,716 |
| Oct 17, 2025 | 50,400.00 | 50,900.00 | 47,900.00 | 48,250.00 | 47,629.18 | -4.08% | 199,062 |
| Oct 16, 2025 | 49,400.00 | 51,100.00 | 48,650.00 | 50,300.00 | 49,652.80 | 2.86% | 238,964 |
| Oct 15, 2025 | 48,550.00 | 50,100.00 | 48,300.00 | 48,900.00 | 48,270.81 | 0.72% | 155,213 |
| Oct 14, 2025 | 49,050.00 | 49,750.00 | 47,600.00 | 48,550.00 | 47,925.32 | -0.21% | 164,296 |
| Oct 13, 2025 | 49,600.00 | 49,850.00 | 48,100.00 | 48,650.00 | 48,024.03 | -3.66% | 206,157 |
| Oct 10, 2025 | 51,300.00 | 51,300.00 | 49,250.00 | 50,500.00 | 49,850.23 | -1.37% | 160,577 |
| Oct 2, 2025 | 52,300.00 | 52,500.00 | 50,500.00 | 51,200.00 | 50,541.22 | -2.10% | 188,180 |
| Oct 1, 2025 | 53,800.00 | 54,300.00 | 52,200.00 | 52,300.00 | 51,627.07 | -2.79% | 129,513 |
| Sep 30, 2025 | 54,900.00 | 54,900.00 | 52,700.00 | 53,800.00 | 53,107.77 | -1.28% | 200,123 |
| Sep 29, 2025 | 55,800.00 | 56,200.00 | 54,100.00 | 54,500.00 | 53,798.76 | -0.73% | 214,352 |
| Sep 26, 2025 | 57,300.00 | 57,300.00 | 54,400.00 | 54,900.00 | 54,193.61 | -4.52% | 276,533 |
| Sep 25, 2025 | 59,800.00 | 60,100.00 | 56,800.00 | 57,500.00 | 56,760.16 | -3.52% | 208,382 |
| Sep 24, 2025 | 64,000.00 | 65,100.00 | 59,600.00 | 59,600.00 | 58,833.14 | -5.70% | 305,711 |
| Sep 23, 2025 | 64,300.00 | 65,000.00 | 62,700.00 | 63,200.00 | 62,386.82 | -1.40% | 160,299 |
| Sep 22, 2025 | 62,600.00 | 64,300.00 | 61,800.00 | 64,100.00 | 63,275.24 | 3.72% | 281,756 |
| Sep 19, 2025 | 64,300.00 | 64,800.00 | 61,000.00 | 61,800.00 | 61,004.83 | -4.78% | 234,691 |
| Sep 18, 2025 | 66,900.00 | 67,500.00 | 64,300.00 | 64,900.00 | 64,064.94 | -2.11% | 138,753 |
| Sep 17, 2025 | 68,100.00 | 68,500.00 | 65,500.00 | 66,300.00 | 65,446.93 | -4.33% | 138,705 |
| Sep 16, 2025 | 70,900.00 | 72,400.00 | 67,500.00 | 69,300.00 | 68,408.33 | 1.46% | 314,009 |
| Sep 15, 2025 | 64,300.00 | 69,600.00 | 63,000.00 | 68,300.00 | 67,421.20 | 4.43% | 416,075 |
| Sep 12, 2025 | 64,000.00 | 67,700.00 | 62,600.00 | 65,400.00 | 64,558.51 | 2.67% | 398,089 |
| Sep 11, 2025 | 65,500.00 | 65,800.00 | 63,000.00 | 63,700.00 | 62,880.38 | -1.39% | 173,896 |
| Sep 10, 2025 | 65,100.00 | 65,200.00 | 62,300.00 | 64,600.00 | 63,768.80 | -1.37% | 265,100 |
| Sep 9, 2025 | 65,200.00 | 68,600.00 | 63,700.00 | 65,500.00 | 64,657.22 | 2.99% | 493,449 |
| Sep 8, 2025 | 61,400.00 | 67,500.00 | 59,700.00 | 63,600.00 | 62,781.67 | 1.92% | 790,753 |
| Sep 5, 2025 | 55,900.00 | 64,200.00 | 55,300.00 | 62,400.00 | 61,597.11 | 14.92% | 957,142 |
| Sep 4, 2025 | 54,800.00 | 57,200.00 | 54,300.00 | 54,300.00 | 53,601.33 | 0.56% | 123,063 |
| Sep 3, 2025 | 54,500.00 | 54,500.00 | 52,700.00 | 54,000.00 | 53,305.19 | 0.93% | 49,678 |
| Sep 2, 2025 | 52,500.00 | 53,500.00 | 51,400.00 | 53,500.00 | 52,811.63 | 0.94% | 60,605 |
| Sep 1, 2025 | 53,900.00 | 53,900.00 | 52,000.00 | 53,000.00 | 52,318.06 | -2.39% | 68,379 |
| Aug 29, 2025 | 54,400.00 | 55,500.00 | 54,200.00 | 54,300.00 | 53,601.33 | -0.55% | 48,191 |
| Aug 28, 2025 | 53,900.00 | 56,400.00 | 53,900.00 | 54,600.00 | 53,897.47 | - | 69,734 |
| Aug 27, 2025 | 54,700.00 | 54,700.00 | 53,300.00 | 54,600.00 | 53,897.47 | 0.55% | 28,286 |
| Aug 26, 2025 | 54,600.00 | 55,500.00 | 54,100.00 | 54,300.00 | 53,601.33 | -1.09% | 29,746 |
| Aug 25, 2025 | 54,900.00 | 55,500.00 | 53,400.00 | 54,900.00 | 54,193.61 | 1.48% | 48,001 |
| Aug 22, 2025 | 55,000.00 | 55,700.00 | 54,000.00 | 54,100.00 | 53,403.91 | -0.37% | 48,343 |
| Aug 21, 2025 | 55,400.00 | 55,400.00 | 53,800.00 | 54,300.00 | 53,601.33 | 0.93% | 47,822 |
| Aug 20, 2025 | 53,800.00 | 55,000.00 | 52,000.00 | 53,800.00 | 53,107.77 | -2.89% | 151,076 |
| Aug 19, 2025 | 57,000.00 | 57,700.00 | 54,900.00 | 55,400.00 | 54,539.11 | -2.81% | 94,143 |
| Aug 18, 2025 | 58,000.00 | 58,300.00 | 56,400.00 | 57,000.00 | 56,114.25 | -3.72% | 74,175 |
| Aug 14, 2025 | 60,800.00 | 61,100.00 | 58,000.00 | 59,200.00 | 58,280.06 | -2.95% | 100,269 |
| Aug 13, 2025 | 61,500.00 | 61,700.00 | 59,800.00 | 61,000.00 | 60,052.09 | -0.16% | 55,535 |
| Aug 12, 2025 | 61,100.00 | 62,400.00 | 60,300.00 | 61,100.00 | 60,150.53 | 0.66% | 73,416 |
| Aug 11, 2025 | 64,400.00 | 64,600.00 | 60,200.00 | 60,700.00 | 59,756.75 | -4.56% | 159,934 |
| Aug 8, 2025 | 64,000.00 | 64,200.00 | 60,900.00 | 63,600.00 | 62,611.68 | - | 128,040 |
| Aug 7, 2025 | 62,600.00 | 63,700.00 | 60,500.00 | 63,600.00 | 62,611.68 | 3.75% | 183,406 |
| Aug 6, 2025 | 61,100.00 | 61,700.00 | 58,900.00 | 61,300.00 | 60,347.42 | 1.49% | 129,104 |
| Aug 5, 2025 | 62,000.00 | 63,200.00 | 60,000.00 | 60,400.00 | 59,461.41 | -0.98% | 97,563 |
| Aug 4, 2025 | 61,100.00 | 61,700.00 | 60,100.00 | 61,000.00 | 60,052.09 | -1.93% | 79,870 |
| Aug 1, 2025 | 65,100.00 | 65,200.00 | 62,000.00 | 62,200.00 | 61,233.44 | -5.76% | 113,056 |
| Jul 31, 2025 | 66,300.00 | 67,800.00 | 65,200.00 | 66,000.00 | 64,974.39 | -1.05% | 82,623 |
| Jul 30, 2025 | 67,400.00 | 69,700.00 | 66,000.00 | 66,700.00 | 65,663.51 | -1.04% | 107,450 |
| Jul 29, 2025 | 67,900.00 | 68,700.00 | 66,100.00 | 67,400.00 | 66,352.63 | -1.17% | 124,434 |
| Jul 28, 2025 | 70,000.00 | 70,800.00 | 67,200.00 | 68,200.00 | 67,140.20 | -3.26% | 116,108 |
| Jul 25, 2025 | 73,700.00 | 74,200.00 | 70,200.00 | 70,500.00 | 69,404.46 | -3.03% | 117,359 |
| Jul 24, 2025 | 75,300.00 | 75,600.00 | 71,900.00 | 72,700.00 | 71,570.27 | -4.09% | 296,721 |
| Jul 23, 2025 | 69,700.00 | 77,200.00 | 69,000.00 | 75,800.00 | 74,622.10 | 3.84% | 715,349 |
| Jul 22, 2025 | 61,700.00 | 75,200.00 | 60,100.00 | 73,000.00 | 71,865.61 | 26.08% | 2,251,579 |
| Jul 21, 2025 | 54,600.00 | 58,900.00 | 53,700.00 | 57,900.00 | 57,000.26 | 4.32% | 167,894 |
| Jul 18, 2025 | 56,000.00 | 56,400.00 | 54,000.00 | 55,500.00 | 54,637.55 | -0.54% | 67,039 |
| Jul 17, 2025 | 54,800.00 | 56,300.00 | 54,200.00 | 55,800.00 | 54,932.89 | 1.45% | 57,674 |
| Jul 16, 2025 | 56,900.00 | 57,300.00 | 53,400.00 | 55,000.00 | 54,145.32 | -4.01% | 173,296 |
| Jul 15, 2025 | 55,600.00 | 57,600.00 | 55,200.00 | 57,300.00 | 56,409.58 | 3.99% | 89,853 |
| Jul 14, 2025 | 54,600.00 | 55,700.00 | 53,900.00 | 55,100.00 | 54,243.77 | 0.92% | 38,755 |
| Jul 11, 2025 | 54,600.00 | 55,700.00 | 53,500.00 | 54,600.00 | 53,751.54 | 0.74% | 83,218 |