Humasis Co. Ltd. (KOSDAQ:205470)
South Korea
· Delayed Price · Currency is KRW 726.00
+20.00 (2.83%)
Mar 10, 2026, 11:19 AM KST
Humasis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 748.00 | 775.00 | 726.00 | 753.00 | 753.00 | -0.26% | 883,401 |
| Mar 5, 2026 | 691.00 | 755.00 | 684.00 | 755.00 | 755.00 | 10.70% | 2,096,249 |
| Mar 4, 2026 | 712.00 | 749.00 | 663.00 | 682.00 | 682.00 | -10.85% | 2,513,137 |
| Mar 3, 2026 | 781.00 | 787.00 | 765.00 | 765.00 | 765.00 | -3.53% | 1,195,358 |
| Feb 27, 2026 | 819.00 | 820.00 | 784.00 | 793.00 | 793.00 | -3.17% | 1,300,646 |
| Feb 26, 2026 | 855.00 | 868.00 | 815.00 | 819.00 | 819.00 | -3.31% | 1,883,456 |
| Feb 25, 2026 | 894.00 | 970.00 | 847.00 | 847.00 | 847.00 | 1.32% | 8,394,555 |
| Feb 24, 2026 | 821.00 | 900.00 | 776.00 | 836.00 | 836.00 | 2.08% | 3,448,046 |
| Feb 23, 2026 | 842.00 | 859.00 | 817.00 | 819.00 | 819.00 | -2.73% | 2,546,098 |
| Feb 20, 2026 | 910.00 | 916.00 | 840.00 | 842.00 | 842.00 | -8.08% | 3,787,730 |
| Feb 19, 2026 | 928.00 | 942.00 | 890.00 | 916.00 | 916.00 | -0.87% | 2,072,168 |
| Feb 13, 2026 | 977.00 | 977.00 | 923.00 | 924.00 | 924.00 | -5.71% | 2,259,625 |
| Feb 12, 2026 | 1,003.00 | 1,004.00 | 979.00 | 980.00 | 980.00 | -2.20% | 1,061,239 |
| Feb 11, 2026 | 1,019.00 | 1,026.00 | 994.00 | 1,002.00 | 1,002.00 | -1.47% | 1,244,286 |
| Feb 10, 2026 | 1,009.00 | 1,029.00 | 1,005.00 | 1,017.00 | 1,017.00 | 0.79% | 1,116,610 |
| Feb 9, 2026 | 998.00 | 1,023.00 | 996.00 | 1,009.00 | 1,009.00 | 2.33% | 1,070,637 |
| Feb 6, 2026 | 990.00 | 1,007.00 | 945.00 | 986.00 | 986.00 | -0.40% | 1,104,917 |
| Feb 5, 2026 | 1,002.00 | 1,031.00 | 989.00 | 990.00 | 990.00 | -0.80% | 1,271,781 |
| Feb 4, 2026 | 1,001.00 | 1,016.00 | 989.00 | 998.00 | 998.00 | -0.30% | 792,097 |
| Feb 3, 2026 | 1,002.00 | 1,035.00 | 974.00 | 1,001.00 | 1,001.00 | -0.10% | 1,245,827 |
| Feb 2, 2026 | 1,003.00 | 1,065.00 | 999.00 | 1,002.00 | 1,002.00 | 0.20% | 1,758,529 |
| Jan 30, 2026 | 1,036.00 | 1,042.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.47% | 984,304 |
| Jan 29, 2026 | 1,029.00 | 1,042.00 | 991.00 | 1,036.00 | 1,036.00 | 0.68% | 1,140,760 |
| Jan 28, 2026 | 1,015.00 | 1,060.00 | 1,008.00 | 1,029.00 | 1,029.00 | 2.18% | 1,935,398 |
| Jan 27, 2026 | 999.00 | 1,018.00 | 988.00 | 1,007.00 | 1,007.00 | 0.80% | 1,018,518 |
| Jan 26, 2026 | 972.00 | 1,009.00 | 970.00 | 999.00 | 999.00 | 3.10% | 1,143,809 |
| Jan 23, 2026 | 952.00 | 969.00 | 923.00 | 969.00 | 969.00 | 1.79% | 1,878,050 |
| Jan 22, 2026 | 965.00 | 980.00 | 950.00 | 952.00 | 952.00 | -0.94% | 911,332 |
| Jan 21, 2026 | 1,008.00 | 1,008.00 | 955.00 | 961.00 | 961.00 | -4.66% | 1,474,339 |
| Jan 20, 2026 | 985.00 | 1,036.00 | 977.00 | 1,008.00 | 1,008.00 | 3.17% | 2,104,947 |
| Jan 19, 2026 | 987.00 | 998.00 | 971.00 | 977.00 | 977.00 | -0.41% | 692,750 |
| Jan 16, 2026 | 982.00 | 999.00 | 974.00 | 981.00 | 981.00 | -0.10% | 589,314 |
| Jan 15, 2026 | 995.00 | 995.00 | 970.00 | 982.00 | 982.00 | -0.71% | 439,128 |
| Jan 14, 2026 | 975.00 | 998.00 | 968.00 | 989.00 | 989.00 | 1.44% | 567,310 |
| Jan 13, 2026 | 989.00 | 996.00 | 967.00 | 975.00 | 975.00 | -1.42% | 520,524 |
| Jan 12, 2026 | 984.00 | 998.00 | 960.00 | 989.00 | 989.00 | 0.20% | 651,226 |
| Jan 9, 2026 | 955.00 | 996.00 | 955.00 | 987.00 | 987.00 | 2.71% | 723,117 |
| Jan 8, 2026 | 992.00 | 993.00 | 948.00 | 961.00 | 961.00 | -3.22% | 1,366,849 |
| Jan 7, 2026 | 999.00 | 1,003.00 | 985.00 | 993.00 | 993.00 | -1.00% | 1,142,619 |
| Jan 6, 2026 | 1,022.00 | 1,022.00 | 996.00 | 1,003.00 | 1,003.00 | -1.57% | 1,310,002 |
| Jan 5, 2026 | 1,034.00 | 1,049.00 | 1,011.00 | 1,019.00 | 1,019.00 | -1.92% | 579,240 |
| Jan 2, 2026 | 1,006.00 | 1,050.00 | 1,006.00 | 1,039.00 | 1,039.00 | 2.47% | 418,228 |
| Dec 30, 2025 | 1,033.00 | 1,033.00 | 1,007.00 | 1,014.00 | 1,014.00 | -1.84% | 336,419 |
| Dec 29, 2025 | 1,006.00 | 1,034.00 | 1,005.00 | 1,033.00 | 1,033.00 | 2.68% | 518,526 |
| Dec 26, 2025 | 1,024.00 | 1,035.00 | 994.00 | 1,006.00 | 1,006.00 | -2.14% | 906,685 |
| Dec 24, 2025 | 1,030.00 | 1,041.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.19% | 313,790 |
| Dec 23, 2025 | 1,076.00 | 1,076.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 563,046 |
| Dec 22, 2025 | 1,029.00 | 1,080.00 | 1,029.00 | 1,065.00 | 1,065.00 | 3.50% | 673,838 |
| Dec 19, 2025 | 1,015.00 | 1,031.00 | 1,008.00 | 1,029.00 | 1,029.00 | 1.58% | 627,494 |
| Dec 18, 2025 | 1,029.00 | 1,032.00 | 1,002.00 | 1,013.00 | 1,013.00 | -0.98% | 454,699 |
| Dec 17, 2025 | 995.00 | 1,043.00 | 995.00 | 1,023.00 | 1,023.00 | 2.81% | 1,259,232 |
| Dec 16, 2025 | 1,015.00 | 1,046.00 | 984.00 | 995.00 | 995.00 | -3.40% | 3,104,961 |
| Dec 15, 2025 | 1,103.00 | 1,107.00 | 1,027.00 | 1,030.00 | 1,030.00 | -6.62% | 3,344,535 |
| Dec 12, 2025 | 1,170.00 | 1,177.00 | 1,100.00 | 1,103.00 | 1,103.00 | -5.24% | 2,914,867 |
| Dec 11, 2025 | 1,149.00 | 1,176.00 | 1,139.00 | 1,164.00 | 1,164.00 | 2.02% | 1,032,488 |
| Dec 10, 2025 | 1,152.00 | 1,159.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.95% | 680,509 |
| Dec 9, 2025 | 1,162.00 | 1,162.00 | 1,150.00 | 1,152.00 | 1,152.00 | -1.12% | 550,813 |
| Dec 8, 2025 | 1,177.00 | 1,187.00 | 1,151.00 | 1,165.00 | 1,165.00 | -1.35% | 1,324,863 |
| Dec 5, 2025 | 1,177.00 | 1,183.00 | 1,166.00 | 1,181.00 | 1,181.00 | 0.34% | 558,810 |
| Dec 4, 2025 | 1,206.00 | 1,215.00 | 1,177.00 | 1,177.00 | 1,177.00 | -2.40% | 1,399,663 |
| Dec 3, 2025 | 1,198.00 | 1,215.00 | 1,198.00 | 1,206.00 | 1,206.00 | 0.75% | 431,499 |
| Dec 2, 2025 | 1,204.00 | 1,206.00 | 1,186.00 | 1,197.00 | 1,197.00 | -0.58% | 666,592 |
| Dec 1, 2025 | 1,226.00 | 1,242.00 | 1,203.00 | 1,204.00 | 1,204.00 | -1.79% | 482,252 |
| Nov 28, 2025 | 1,187.00 | 1,229.00 | 1,187.00 | 1,226.00 | 1,226.00 | 3.37% | 971,975 |
| Nov 27, 2025 | 1,207.00 | 1,219.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.58% | 654,558 |
| Nov 26, 2025 | 1,200.00 | 1,229.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1.01% | 565,358 |
| Nov 25, 2025 | 1,201.00 | 1,223.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.00% | 379,618 |
| Nov 24, 2025 | 1,215.00 | 1,232.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.99% | 399,102 |
| Nov 21, 2025 | 1,201.00 | 1,217.00 | 1,193.00 | 1,217.00 | 1,217.00 | -0.49% | 571,672 |
| Nov 20, 2025 | 1,205.00 | 1,223.00 | 1,196.00 | 1,223.00 | 1,223.00 | 1.33% | 394,605 |
| Nov 19, 2025 | 1,201.00 | 1,224.00 | 1,180.00 | 1,207.00 | 1,207.00 | -0.25% | 763,118 |
| Nov 18, 2025 | 1,267.00 | 1,278.00 | 1,210.00 | 1,210.00 | 1,210.00 | -4.42% | 788,859 |
| Nov 17, 2025 | 1,293.00 | 1,300.00 | 1,265.00 | 1,266.00 | 1,266.00 | -1.02% | 622,458 |
| Nov 14, 2025 | 1,266.00 | 1,345.00 | 1,250.00 | 1,279.00 | 1,279.00 | 0.79% | 2,753,645 |
| Nov 13, 2025 | 1,263.00 | 1,293.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.48% | 986,475 |
| Nov 12, 2025 | 1,227.00 | 1,275.00 | 1,227.00 | 1,263.00 | 1,263.00 | 2.93% | 765,053 |
| Nov 11, 2025 | 1,261.00 | 1,262.00 | 1,225.00 | 1,227.00 | 1,227.00 | -1.05% | 364,153 |
| Nov 10, 2025 | 1,206.00 | 1,266.00 | 1,206.00 | 1,240.00 | 1,240.00 | 2.14% | 505,468 |
| Nov 7, 2025 | 1,219.00 | 1,230.00 | 1,192.00 | 1,214.00 | 1,214.00 | -1.54% | 804,274 |
| Nov 6, 2025 | 1,244.00 | 1,260.00 | 1,221.00 | 1,233.00 | 1,233.00 | -0.88% | 620,350 |
| Nov 5, 2025 | 1,248.00 | 1,249.00 | 1,215.00 | 1,244.00 | 1,244.00 | -0.24% | 1,051,543 |
| Nov 4, 2025 | 1,185.00 | 1,294.00 | 1,185.00 | 1,247.00 | 1,247.00 | 4.26% | 2,486,991 |
| Nov 3, 2025 | 1,223.00 | 1,231.00 | 1,196.00 | 1,196.00 | 1,196.00 | -2.21% | 1,078,540 |
| Oct 31, 2025 | 1,250.00 | 1,264.00 | 1,223.00 | 1,223.00 | 1,223.00 | -2.16% | 757,344 |
| Oct 30, 2025 | 1,283.00 | 1,287.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.72% | 1,110,943 |
| Oct 29, 2025 | 1,315.00 | 1,320.00 | 1,281.00 | 1,285.00 | 1,285.00 | -2.28% | 734,488 |
| Oct 28, 2025 | 1,308.00 | 1,333.00 | 1,292.00 | 1,315.00 | 1,315.00 | 0.54% | 828,189 |
| Oct 27, 2025 | 1,276.00 | 1,309.00 | 1,276.00 | 1,308.00 | 1,308.00 | 2.59% | 841,537 |
| Oct 24, 2025 | 1,283.00 | 1,289.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.55% | 589,749 |
| Oct 23, 2025 | 1,293.00 | 1,319.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.77% | 539,269 |
| Oct 22, 2025 | 1,296.00 | 1,296.00 | 1,271.00 | 1,292.00 | 1,292.00 | -0.08% | 750,658 |
| Oct 21, 2025 | 1,280.00 | 1,304.00 | 1,275.00 | 1,293.00 | 1,293.00 | 0.78% | 503,159 |
| Oct 20, 2025 | 1,262.00 | 1,284.00 | 1,255.00 | 1,283.00 | 1,283.00 | 1.66% | 532,619 |
| Oct 17, 2025 | 1,291.00 | 1,296.00 | 1,258.00 | 1,262.00 | 1,262.00 | -2.70% | 1,226,838 |
| Oct 16, 2025 | 1,293.00 | 1,302.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.23% | 528,158 |
| Oct 15, 2025 | 1,290.00 | 1,300.00 | 1,288.00 | 1,294.00 | 1,294.00 | - | 579,752 |
| Oct 14, 2025 | 1,307.00 | 1,311.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.99% | 768,344 |
| Oct 13, 2025 | 1,324.00 | 1,324.00 | 1,304.00 | 1,307.00 | 1,307.00 | -1.51% | 578,648 |
| Oct 10, 2025 | 1,354.00 | 1,354.00 | 1,314.00 | 1,327.00 | 1,327.00 | -1.99% | 533,530 |
| Oct 2, 2025 | 1,315.00 | 1,358.00 | 1,315.00 | 1,354.00 | 1,354.00 | 2.58% | 629,671 |