Humedix Co., Ltd. (KOSDAQ:200670)
South Korea
· Delayed Price · Currency is KRW 37,150
-150 (-0.40%)
At close: Mar 6, 2026
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36,850.00 | 38,300.00 | 36,100.00 | 37,150.00 | 37,150.00 | -0.40% | 57,033 |
| Mar 5, 2026 | 35,550.00 | 38,200.00 | 35,550.00 | 37,300.00 | 37,300.00 | 11.01% | 99,486 |
| Mar 4, 2026 | 37,900.00 | 38,100.00 | 33,500.00 | 33,600.00 | 33,600.00 | -14.07% | 226,992 |
| Mar 3, 2026 | 41,050.00 | 41,550.00 | 39,050.00 | 39,100.00 | 39,100.00 | -8.11% | 212,095 |
| Feb 27, 2026 | 43,800.00 | 43,800.00 | 42,500.00 | 42,550.00 | 42,550.00 | -3.41% | 107,743 |
| Feb 26, 2026 | 45,800.00 | 45,900.00 | 43,850.00 | 44,050.00 | 44,050.00 | -1.89% | 96,491 |
| Feb 25, 2026 | 46,100.00 | 46,100.00 | 44,800.00 | 44,900.00 | 44,900.00 | -2.81% | 119,711 |
| Feb 24, 2026 | 46,700.00 | 46,900.00 | 45,500.00 | 46,200.00 | 46,200.00 | 5.00% | 179,711 |
| Feb 23, 2026 | 44,350.00 | 44,650.00 | 43,200.00 | 44,000.00 | 44,000.00 | 1.73% | 110,250 |
| Feb 20, 2026 | 45,350.00 | 45,350.00 | 43,250.00 | 43,250.00 | 43,250.00 | -5.57% | 138,558 |
| Feb 19, 2026 | 42,500.00 | 46,700.00 | 42,500.00 | 45,800.00 | 45,800.00 | 9.31% | 205,173 |
| Feb 13, 2026 | 41,550.00 | 42,350.00 | 40,650.00 | 41,900.00 | 41,900.00 | 0.60% | 57,508 |
| Feb 12, 2026 | 41,750.00 | 42,000.00 | 41,150.00 | 41,650.00 | 41,650.00 | 0.73% | 63,545 |
| Feb 11, 2026 | 42,100.00 | 42,350.00 | 41,150.00 | 41,350.00 | 41,350.00 | -1.31% | 48,075 |
| Feb 10, 2026 | 40,800.00 | 42,400.00 | 40,800.00 | 41,900.00 | 41,900.00 | 2.95% | 72,603 |
| Feb 9, 2026 | 40,000.00 | 40,950.00 | 39,500.00 | 40,700.00 | 40,700.00 | 4.63% | 69,013 |
| Feb 6, 2026 | 40,000.00 | 40,100.00 | 38,350.00 | 38,900.00 | 38,900.00 | -4.54% | 135,468 |
| Feb 5, 2026 | 42,700.00 | 42,700.00 | 40,650.00 | 40,750.00 | 40,750.00 | -5.12% | 109,596 |
| Feb 4, 2026 | 42,300.00 | 43,150.00 | 42,050.00 | 42,950.00 | 42,950.00 | 1.06% | 61,425 |
| Feb 3, 2026 | 42,300.00 | 42,900.00 | 41,500.00 | 42,500.00 | 42,500.00 | 1.80% | 62,094 |
| Feb 2, 2026 | 42,850.00 | 43,500.00 | 41,750.00 | 41,750.00 | 41,750.00 | -4.57% | 122,679 |
| Jan 30, 2026 | 43,600.00 | 44,950.00 | 42,450.00 | 43,750.00 | 43,750.00 | 1.16% | 170,706 |
| Jan 29, 2026 | 43,750.00 | 44,750.00 | 42,000.00 | 43,250.00 | 43,250.00 | 1.41% | 195,122 |
| Jan 28, 2026 | 42,450.00 | 43,650.00 | 41,900.00 | 42,650.00 | 42,650.00 | 1.07% | 108,024 |
| Jan 27, 2026 | 42,850.00 | 43,350.00 | 42,050.00 | 42,200.00 | 42,200.00 | -1.63% | 65,133 |
| Jan 26, 2026 | 41,900.00 | 42,950.00 | 41,450.00 | 42,900.00 | 42,900.00 | 3.13% | 93,588 |
| Jan 23, 2026 | 41,800.00 | 41,950.00 | 41,000.00 | 41,600.00 | 41,600.00 | 0.73% | 55,731 |
| Jan 22, 2026 | 39,450.00 | 42,000.00 | 39,000.00 | 41,300.00 | 41,300.00 | 4.56% | 116,937 |
| Jan 21, 2026 | 39,700.00 | 40,000.00 | 38,450.00 | 39,500.00 | 39,500.00 | -2.71% | 103,887 |
| Jan 20, 2026 | 39,750.00 | 41,300.00 | 39,750.00 | 40,600.00 | 40,600.00 | 1.25% | 63,714 |
| Jan 19, 2026 | 40,500.00 | 40,500.00 | 39,400.00 | 40,100.00 | 40,100.00 | -0.74% | 79,943 |
| Jan 16, 2026 | 41,500.00 | 42,000.00 | 40,300.00 | 40,400.00 | 40,400.00 | -2.18% | 66,229 |
| Jan 15, 2026 | 42,200.00 | 43,150.00 | 40,800.00 | 41,300.00 | 41,300.00 | -2.13% | 79,834 |
| Jan 14, 2026 | 40,100.00 | 42,800.00 | 39,850.00 | 42,200.00 | 42,200.00 | 5.90% | 139,448 |
| Jan 13, 2026 | 40,100.00 | 40,250.00 | 39,650.00 | 39,850.00 | 39,850.00 | -0.62% | 57,647 |
| Jan 12, 2026 | 41,300.00 | 41,350.00 | 39,500.00 | 40,100.00 | 40,100.00 | -2.43% | 56,563 |
| Jan 9, 2026 | 40,450.00 | 41,100.00 | 39,900.00 | 41,100.00 | 41,100.00 | 1.11% | 51,934 |
| Jan 8, 2026 | 40,950.00 | 40,950.00 | 40,100.00 | 40,650.00 | 40,650.00 | 0.62% | 35,353 |
| Jan 7, 2026 | 40,500.00 | 40,500.00 | 39,450.00 | 40,400.00 | 40,400.00 | - | 63,350 |
| Jan 6, 2026 | 41,100.00 | 41,450.00 | 40,050.00 | 40,400.00 | 40,400.00 | -1.70% | 48,338 |
| Jan 5, 2026 | 41,400.00 | 41,650.00 | 40,750.00 | 41,100.00 | 41,100.00 | -0.24% | 50,592 |
| Jan 2, 2026 | 40,350.00 | 41,700.00 | 40,350.00 | 41,200.00 | 41,200.00 | 2.11% | 48,041 |
| Dec 30, 2025 | 40,900.00 | 41,300.00 | 40,250.00 | 40,350.00 | 40,350.00 | -1.82% | 67,692 |
| Dec 29, 2025 | 39,500.00 | 41,350.00 | 39,500.00 | 41,100.00 | 41,100.00 | 3.40% | 66,080 |
| Dec 26, 2025 | 40,650.00 | 40,750.00 | 39,750.00 | 39,750.00 | 39,750.00 | -1.61% | 93,584 |
| Dec 24, 2025 | 42,000.00 | 42,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | -2.30% | 116,825 |
| Dec 23, 2025 | 43,100.00 | 43,150.00 | 41,350.00 | 41,350.00 | 41,350.00 | -2.93% | 97,620 |
| Dec 22, 2025 | 42,250.00 | 43,450.00 | 42,050.00 | 42,600.00 | 42,600.00 | 1.79% | 79,513 |
| Dec 19, 2025 | 42,050.00 | 42,600.00 | 41,600.00 | 41,850.00 | 41,850.00 | -0.48% | 93,880 |
| Dec 18, 2025 | 43,050.00 | 43,200.00 | 41,800.00 | 42,050.00 | 42,050.00 | -2.89% | 90,754 |
| Dec 17, 2025 | 41,900.00 | 44,000.00 | 41,750.00 | 43,300.00 | 43,300.00 | 3.84% | 115,410 |
| Dec 16, 2025 | 42,050.00 | 42,400.00 | 41,400.00 | 41,700.00 | 41,700.00 | -0.83% | 142,699 |
| Dec 15, 2025 | 41,650.00 | 42,700.00 | 41,000.00 | 42,050.00 | 42,050.00 | 0.60% | 90,129 |
| Dec 12, 2025 | 43,400.00 | 43,400.00 | 41,650.00 | 41,800.00 | 41,800.00 | -3.69% | 182,296 |
| Dec 11, 2025 | 42,100.00 | 44,350.00 | 42,100.00 | 43,400.00 | 43,400.00 | 3.33% | 179,579 |
| Dec 10, 2025 | 43,550.00 | 43,600.00 | 41,950.00 | 42,000.00 | 42,000.00 | -3.45% | 183,466 |
| Dec 9, 2025 | 44,400.00 | 45,150.00 | 43,350.00 | 43,500.00 | 43,500.00 | -0.57% | 95,353 |
| Dec 8, 2025 | 44,150.00 | 44,200.00 | 43,100.00 | 43,750.00 | 43,750.00 | -0.46% | 66,567 |
| Dec 5, 2025 | 44,250.00 | 45,050.00 | 43,250.00 | 43,950.00 | 43,950.00 | -0.68% | 100,269 |
| 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 |