Humedix Co., Ltd. (KOSDAQ:200670)
South Korea
· Delayed Price · Currency is KRW 37,500
+1,300 (3.59%)
Apr 28, 2026, 3:30 PM KST
Humedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36,500.00 | 37,800.00 | 35,900.00 | 37,500.00 | 37,500.00 | 3.59% | 54,148 |
| Apr 27, 2026 | 36,000.00 | 36,500.00 | 35,800.00 | 36,200.00 | 36,200.00 | 1.69% | 35,700 |
| Apr 24, 2026 | 34,850.00 | 35,600.00 | 34,650.00 | 35,600.00 | 35,600.00 | 2.45% | 28,972 |
| Apr 23, 2026 | 35,350.00 | 35,450.00 | 34,500.00 | 34,750.00 | 34,750.00 | -0.29% | 59,166 |
| Apr 22, 2026 | 35,000.00 | 35,100.00 | 34,350.00 | 34,850.00 | 34,850.00 | -0.14% | 45,038 |
| Apr 21, 2026 | 35,350.00 | 35,400.00 | 34,850.00 | 34,900.00 | 34,900.00 | -0.43% | 26,191 |
| Apr 20, 2026 | 35,450.00 | 35,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | -1.41% | 24,849 |
| Apr 17, 2026 | 35,750.00 | 35,850.00 | 35,150.00 | 35,550.00 | 35,550.00 | 1.28% | 34,874 |
| Apr 16, 2026 | 34,850.00 | 35,600.00 | 34,650.00 | 35,100.00 | 35,100.00 | 2.48% | 47,117 |
| Apr 15, 2026 | 34,000.00 | 34,250.00 | 33,650.00 | 34,250.00 | 34,250.00 | 2.39% | 32,546 |
| Apr 14, 2026 | 33,700.00 | 34,100.00 | 33,400.00 | 33,450.00 | 33,450.00 | 0.45% | 37,789 |
| Apr 13, 2026 | 32,650.00 | 33,800.00 | 32,400.00 | 33,300.00 | 33,300.00 | 0.15% | 33,243 |
| Apr 10, 2026 | 32,600.00 | 33,600.00 | 32,450.00 | 33,250.00 | 33,250.00 | 2.78% | 39,938 |
| Apr 9, 2026 | 33,000.00 | 33,000.00 | 32,050.00 | 32,350.00 | 32,350.00 | -1.67% | 47,047 |
| Apr 8, 2026 | 33,050.00 | 33,400.00 | 32,750.00 | 32,900.00 | 32,900.00 | 2.33% | 32,330 |
| Apr 7, 2026 | 32,400.00 | 32,900.00 | 31,900.00 | 32,150.00 | 32,150.00 | 0.63% | 27,500 |
| Apr 6, 2026 | 32,550.00 | 32,800.00 | 31,600.00 | 31,950.00 | 31,950.00 | -1.84% | 58,312 |
| Apr 3, 2026 | 33,400.00 | 33,800.00 | 32,200.00 | 32,550.00 | 32,550.00 | -1.36% | 86,213 |
| Apr 2, 2026 | 35,100.00 | 35,300.00 | 32,650.00 | 33,000.00 | 33,000.00 | -6.65% | 80,430 |
| Apr 1, 2026 | 34,350.00 | 35,350.00 | 34,250.00 | 35,350.00 | 35,150.00 | 5.37% | 35,629 |
| Mar 31, 2026 | 34,200.00 | 34,800.00 | 33,350.00 | 33,550.00 | 33,360.18 | -3.03% | 35,500 |
| Mar 30, 2026 | 34,500.00 | 35,600.00 | 34,000.00 | 34,600.00 | 34,404.24 | -3.35% | 60,351 |
| Mar 27, 2026 | 35,000.00 | 35,900.00 | 34,550.00 | 35,800.00 | 35,597.45 | -0.14% | 31,331 |
| Mar 26, 2026 | 36,350.00 | 36,600.00 | 35,150.00 | 35,850.00 | 35,647.17 | -1.65% | 43,394 |
| Mar 25, 2026 | 34,900.00 | 36,500.00 | 34,900.00 | 36,450.00 | 36,243.78 | 4.59% | 36,992 |
| Mar 24, 2026 | 34,650.00 | 34,900.00 | 33,800.00 | 34,850.00 | 34,652.83 | 2.95% | 45,278 |
| Mar 23, 2026 | 34,850.00 | 34,850.00 | 33,300.00 | 33,850.00 | 33,658.49 | -5.45% | 71,147 |
| Mar 20, 2026 | 35,450.00 | 36,050.00 | 35,150.00 | 35,800.00 | 35,597.45 | 1.85% | 45,250 |
| Mar 19, 2026 | 35,950.00 | 36,000.00 | 35,000.00 | 35,150.00 | 34,951.13 | -3.30% | 51,295 |
| Mar 18, 2026 | 36,550.00 | 37,450.00 | 36,200.00 | 36,350.00 | 36,144.34 | 0.14% | 36,900 |
| Mar 17, 2026 | 36,700.00 | 37,300.00 | 36,200.00 | 36,300.00 | 36,094.63 | 0.28% | 42,862 |
| Mar 16, 2026 | 37,000.00 | 37,100.00 | 36,050.00 | 36,200.00 | 35,995.19 | -1.50% | 27,246 |
| Mar 13, 2026 | 35,150.00 | 36,800.00 | 35,100.00 | 36,750.00 | 36,542.08 | 1.80% | 40,076 |
| Mar 12, 2026 | 36,900.00 | 37,300.00 | 35,550.00 | 36,100.00 | 35,895.76 | -2.17% | 51,347 |
| Mar 11, 2026 | 37,450.00 | 38,000.00 | 36,450.00 | 36,900.00 | 36,691.23 | -0.67% | 58,842 |
| Mar 10, 2026 | 37,400.00 | 37,750.00 | 36,450.00 | 37,150.00 | 36,939.82 | 3.34% | 48,445 |
| Mar 9, 2026 | 34,850.00 | 35,950.00 | 34,550.00 | 35,950.00 | 35,746.61 | -3.23% | 72,406 |
| Mar 6, 2026 | 36,850.00 | 38,300.00 | 36,100.00 | 37,150.00 | 36,939.82 | -0.40% | 57,033 |
| Mar 5, 2026 | 35,550.00 | 38,200.00 | 35,550.00 | 37,300.00 | 37,088.97 | 11.01% | 99,486 |
| Mar 4, 2026 | 37,900.00 | 38,100.00 | 33,500.00 | 33,600.00 | 33,409.90 | -14.07% | 226,992 |
| Mar 3, 2026 | 41,050.00 | 41,550.00 | 39,050.00 | 39,100.00 | 38,878.78 | -8.11% | 212,139 |
| Feb 27, 2026 | 43,800.00 | 43,800.00 | 42,500.00 | 42,550.00 | 42,309.26 | -3.41% | 107,743 |
| Feb 26, 2026 | 45,800.00 | 45,900.00 | 43,850.00 | 44,050.00 | 43,800.78 | -1.89% | 96,491 |
| Feb 25, 2026 | 46,100.00 | 46,100.00 | 44,800.00 | 44,900.00 | 44,645.97 | -2.81% | 119,711 |
| Feb 24, 2026 | 46,700.00 | 46,900.00 | 45,500.00 | 46,200.00 | 45,938.61 | 5.00% | 179,711 |
| Feb 23, 2026 | 44,350.00 | 44,650.00 | 43,200.00 | 44,000.00 | 43,751.06 | 1.73% | 110,250 |
| Feb 20, 2026 | 45,350.00 | 45,350.00 | 43,250.00 | 43,250.00 | 43,005.30 | -5.57% | 138,558 |
| Feb 19, 2026 | 42,500.00 | 46,700.00 | 42,500.00 | 45,800.00 | 45,540.88 | 9.31% | 205,173 |
| Feb 13, 2026 | 41,550.00 | 42,350.00 | 40,650.00 | 41,900.00 | 41,662.94 | 0.60% | 57,508 |
| Feb 12, 2026 | 41,750.00 | 42,000.00 | 41,150.00 | 41,650.00 | 41,414.36 | 0.73% | 63,545 |
| Feb 11, 2026 | 42,100.00 | 42,350.00 | 41,150.00 | 41,350.00 | 41,116.05 | -1.31% | 48,075 |
| Feb 10, 2026 | 40,800.00 | 42,400.00 | 40,800.00 | 41,900.00 | 41,662.94 | 2.95% | 72,603 |
| Feb 9, 2026 | 40,000.00 | 40,950.00 | 39,500.00 | 40,700.00 | 40,469.73 | 4.63% | 69,013 |
| Feb 6, 2026 | 40,000.00 | 40,100.00 | 38,350.00 | 38,900.00 | 38,679.92 | -4.54% | 135,468 |
| Feb 5, 2026 | 42,700.00 | 42,700.00 | 40,650.00 | 40,750.00 | 40,519.45 | -5.12% | 109,596 |
| Feb 4, 2026 | 42,300.00 | 43,150.00 | 42,050.00 | 42,950.00 | 42,707.00 | 1.06% | 61,425 |
| Feb 3, 2026 | 42,300.00 | 42,900.00 | 41,500.00 | 42,500.00 | 42,259.55 | 1.80% | 62,094 |
| Feb 2, 2026 | 42,850.00 | 43,500.00 | 41,750.00 | 41,750.00 | 41,513.79 | -4.57% | 122,679 |
| Jan 30, 2026 | 43,600.00 | 44,950.00 | 42,450.00 | 43,750.00 | 43,502.48 | 1.16% | 170,706 |
| Jan 29, 2026 | 43,750.00 | 44,750.00 | 42,000.00 | 43,250.00 | 43,005.30 | 1.41% | 195,122 |
| Jan 28, 2026 | 42,450.00 | 43,650.00 | 41,900.00 | 42,650.00 | 42,408.70 | 1.07% | 108,024 |
| Jan 27, 2026 | 42,850.00 | 43,350.00 | 42,050.00 | 42,200.00 | 41,961.24 | -1.63% | 65,133 |
| Jan 26, 2026 | 41,900.00 | 42,950.00 | 41,450.00 | 42,900.00 | 42,657.28 | 3.13% | 93,588 |
| Jan 23, 2026 | 41,800.00 | 41,950.00 | 41,000.00 | 41,600.00 | 41,364.64 | 0.73% | 55,731 |
| Jan 22, 2026 | 39,450.00 | 42,000.00 | 39,000.00 | 41,300.00 | 41,066.34 | 4.56% | 116,937 |
| Jan 21, 2026 | 39,700.00 | 40,000.00 | 38,450.00 | 39,500.00 | 39,276.52 | -2.71% | 103,887 |
| Jan 20, 2026 | 39,750.00 | 41,300.00 | 39,750.00 | 40,600.00 | 40,370.30 | 1.25% | 63,714 |
| Jan 19, 2026 | 40,500.00 | 40,500.00 | 39,400.00 | 40,100.00 | 39,873.13 | -0.74% | 79,943 |
| Jan 16, 2026 | 41,500.00 | 42,000.00 | 40,300.00 | 40,400.00 | 40,171.43 | -2.18% | 66,229 |
| Jan 15, 2026 | 42,200.00 | 43,150.00 | 40,800.00 | 41,300.00 | 41,066.34 | -2.13% | 79,834 |
| Jan 14, 2026 | 40,100.00 | 42,800.00 | 39,850.00 | 42,200.00 | 41,961.24 | 5.90% | 139,448 |
| Jan 13, 2026 | 40,100.00 | 40,250.00 | 39,650.00 | 39,850.00 | 39,624.54 | -0.62% | 57,674 |
| Jan 12, 2026 | 41,300.00 | 41,350.00 | 39,500.00 | 40,100.00 | 39,873.13 | -2.43% | 56,563 |
| Jan 9, 2026 | 40,450.00 | 41,100.00 | 39,900.00 | 41,100.00 | 40,867.47 | 1.11% | 51,934 |
| Jan 8, 2026 | 40,950.00 | 40,950.00 | 40,100.00 | 40,650.00 | 40,420.01 | 0.62% | 35,353 |
| Jan 7, 2026 | 40,500.00 | 40,500.00 | 39,450.00 | 40,400.00 | 40,171.43 | - | 63,350 |
| Jan 6, 2026 | 41,100.00 | 41,450.00 | 40,050.00 | 40,400.00 | 40,171.43 | -1.70% | 48,338 |
| Jan 5, 2026 | 41,400.00 | 41,650.00 | 40,750.00 | 41,100.00 | 40,867.47 | -0.24% | 50,592 |
| Jan 2, 2026 | 40,350.00 | 41,700.00 | 40,350.00 | 41,200.00 | 40,966.90 | 2.11% | 48,047 |
| Dec 30, 2025 | 40,900.00 | 41,300.00 | 40,250.00 | 40,350.00 | 40,121.71 | -1.82% | 68,023 |
| Dec 29, 2025 | 39,500.00 | 41,350.00 | 39,500.00 | 41,100.00 | 40,867.47 | 3.40% | 66,080 |
| Dec 26, 2025 | 40,650.00 | 40,750.00 | 39,750.00 | 39,750.00 | 39,525.11 | -1.61% | 93,584 |
| Dec 24, 2025 | 42,000.00 | 42,400.00 | 40,300.00 | 40,400.00 | 40,171.43 | -2.30% | 454,925 |
| Dec 23, 2025 | 43,100.00 | 43,150.00 | 41,350.00 | 41,350.00 | 41,116.05 | -2.93% | 101,364 |
| Dec 22, 2025 | 42,250.00 | 43,450.00 | 42,050.00 | 42,600.00 | 42,358.98 | 1.79% | 79,555 |
| Dec 19, 2025 | 42,050.00 | 42,600.00 | 41,600.00 | 41,850.00 | 41,613.22 | -0.48% | 93,880 |
| Dec 18, 2025 | 43,050.00 | 43,200.00 | 41,800.00 | 42,050.00 | 41,812.09 | -2.89% | 91,040 |
| Dec 17, 2025 | 41,900.00 | 44,000.00 | 41,750.00 | 43,300.00 | 43,055.02 | 3.84% | 115,871 |
| Dec 16, 2025 | 42,050.00 | 42,400.00 | 41,400.00 | 41,700.00 | 41,464.07 | -0.83% | 142,990 |
| Dec 15, 2025 | 41,650.00 | 42,700.00 | 41,000.00 | 42,050.00 | 41,812.09 | 0.60% | 90,129 |
| Dec 12, 2025 | 43,400.00 | 43,400.00 | 41,650.00 | 41,800.00 | 41,563.51 | -3.69% | 183,249 |
| Dec 11, 2025 | 42,100.00 | 44,350.00 | 42,100.00 | 43,400.00 | 43,154.46 | 3.33% | 179,661 |
| Dec 10, 2025 | 43,550.00 | 43,600.00 | 41,950.00 | 42,000.00 | 41,762.38 | -3.45% | 183,466 |
| Dec 9, 2025 | 44,400.00 | 45,150.00 | 43,350.00 | 43,500.00 | 43,253.89 | -0.57% | 95,353 |
| Dec 8, 2025 | 44,150.00 | 44,200.00 | 43,100.00 | 43,750.00 | 43,502.48 | -0.46% | 66,868 |
| Dec 5, 2025 | 44,250.00 | 45,050.00 | 43,250.00 | 43,950.00 | 43,701.34 | -0.68% | 100,269 |
| Dec 4, 2025 | 44,650.00 | 44,900.00 | 43,650.00 | 44,250.00 | 43,999.65 | -0.90% | 67,684 |
| Dec 3, 2025 | 45,150.00 | 45,150.00 | 44,200.00 | 44,650.00 | 44,397.38 | -0.67% | 44,514 |
| Dec 2, 2025 | 44,500.00 | 44,950.00 | 44,050.00 | 44,950.00 | 44,695.69 | 0.56% | 65,101 |
| Dec 1, 2025 | 46,300.00 | 46,450.00 | 44,400.00 | 44,700.00 | 44,447.10 | -2.72% | 85,958 |