Skip to main content
Humasis Co. Ltd. (KOSDAQ:205470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,005.00
-70.00 (-1.72%)
Apr 15, 2026, 8:37 AM KST

Humasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20264,075.004,295.003,990.004,005.00--361,834
Apr 13, 20264,075.004,295.003,990.004,005.004,005.00-1.72%350,315
Apr 10, 20264,090.004,225.004,005.004,075.004,075.000.12%244,234
Apr 9, 20264,125.004,195.004,000.004,070.004,070.00-0.97%144,261
Apr 8, 20263,790.004,155.003,790.004,110.004,110.008.44%350,873
Apr 7, 20263,770.003,900.003,750.003,790.003,790.00-0.26%93,224
Apr 6, 20263,760.003,850.003,700.003,800.003,800.000.13%72,525
Apr 3, 20263,635.003,835.003,625.003,795.003,795.004.40%133,599
Apr 2, 20263,700.003,790.003,600.003,635.003,635.00-1.89%146,704
Apr 1, 20263,725.003,790.003,675.003,705.003,705.000.82%95,980
Mar 31, 20263,720.003,855.003,675.003,675.003,675.00-2.13%130,450
Mar 30, 20263,750.003,845.003,675.003,755.003,755.00-1.44%91,705
Mar 27, 20263,715.003,810.003,665.003,810.003,810.002.01%95,909
Mar 26, 20263,890.003,890.003,725.003,735.003,735.00-2.99%120,424
Mar 25, 20263,815.003,905.003,775.003,850.003,850.000.79%133,760
Mar 24, 20263,750.003,900.003,745.003,820.003,820.000.92%139,785
Mar 23, 20263,860.003,905.003,710.003,785.003,785.00-1.94%201,275
Mar 20, 20263,875.004,335.003,840.003,860.003,860.001.45%1,237,725
Mar 19, 20263,985.004,570.003,785.003,805.003,805.00-4.28%1,013,210
Mar 18, 20263,805.004,040.003,730.003,975.003,975.004.47%435,841
Mar 17, 20263,575.004,495.003,575.003,805.003,805.006.88%1,781,607
Mar 16, 20263,660.003,700.003,540.003,560.003,560.00-3.00%127,460
Mar 13, 20263,595.003,670.003,560.003,670.003,670.00-71,952
Mar 12, 20263,630.003,690.003,570.003,670.003,670.001.10%93,345
Mar 11, 20263,510.003,675.003,510.003,630.003,630.001.97%129,076
Mar 10, 20263,620.003,745.003,540.003,560.003,560.000.85%151,506
Mar 9, 20263,615.003,830.003,440.003,530.003,530.00-6.24%222,282
Mar 6, 20263,740.003,875.003,630.003,765.003,765.00-0.26%181,162
Mar 5, 20263,455.003,775.003,420.003,775.003,775.0010.70%420,362
Mar 4, 20263,560.003,745.003,315.003,410.003,410.00-10.85%502,627
Mar 3, 20263,905.003,935.003,825.003,825.003,825.00-3.53%241,284
Feb 27, 20264,095.004,100.003,920.003,965.003,965.00-3.17%260,129
Feb 26, 20264,275.004,340.004,075.004,095.004,095.00-3.31%376,691
Feb 25, 20264,470.004,850.004,235.004,235.004,235.001.32%1,682,839
Feb 24, 20264,105.004,500.003,880.004,180.004,180.002.08%768,639
Feb 23, 20264,210.004,295.004,085.004,095.004,095.00-2.73%509,219
Feb 20, 20264,550.004,580.004,200.004,210.004,210.00-8.08%770,920
Feb 19, 20264,640.004,710.004,450.004,580.004,580.00-0.87%416,463
Feb 13, 20264,885.004,885.004,615.004,620.004,620.00-5.71%454,437
Feb 12, 20265,015.005,020.004,895.004,900.004,900.00-2.20%213,820
Feb 11, 20265,095.005,130.004,970.005,010.005,010.00-1.47%249,828
Feb 10, 20265,045.005,145.005,025.005,085.005,085.000.79%223,322
Feb 9, 20264,990.005,115.004,980.005,045.005,045.002.33%216,167
Feb 6, 20264,950.005,035.004,725.004,930.004,930.00-0.40%221,449
Feb 5, 20265,010.005,155.004,945.004,950.004,950.00-0.80%254,356
Feb 4, 20265,005.005,080.004,945.004,990.004,990.00-0.30%162,013
Feb 3, 20265,010.005,175.004,870.005,005.005,005.00-0.10%249,943
Feb 2, 20265,015.005,325.004,995.005,010.005,010.000.20%353,504
Jan 30, 20265,180.005,210.005,000.005,000.005,000.00-3.47%200,573
Jan 29, 20265,145.005,210.004,955.005,180.005,180.000.68%228,152
Jan 28, 20265,075.005,300.005,040.005,145.005,145.002.18%389,706
Jan 27, 20264,995.005,090.004,940.005,035.005,035.000.80%205,124
Jan 26, 20264,860.005,045.004,850.004,995.004,995.003.10%230,803
Jan 23, 20264,760.004,845.004,615.004,845.004,845.001.79%377,573
Jan 22, 20264,825.004,900.004,750.004,760.004,760.00-0.94%183,989
Jan 21, 20265,040.005,040.004,775.004,805.004,805.00-4.66%294,867
Jan 20, 20264,925.005,180.004,885.005,040.005,040.003.17%422,153
Jan 19, 20264,935.004,990.004,855.004,885.004,885.00-0.41%139,600
Jan 16, 20264,910.004,995.004,870.004,905.004,905.00-0.10%118,514
Jan 15, 20264,975.004,975.004,850.004,910.004,910.00-0.71%88,111
Jan 14, 20264,875.004,990.004,840.004,945.004,945.001.44%113,775
Jan 13, 20264,945.004,980.004,835.004,875.004,875.00-1.42%105,658
Jan 12, 20264,920.004,990.004,800.004,945.004,945.000.20%130,623
Jan 9, 20264,775.004,980.004,775.004,935.004,935.002.71%146,256
Jan 8, 20264,960.004,965.004,740.004,805.004,805.00-3.22%279,541
Jan 7, 20264,995.005,015.004,925.004,965.004,965.00-1.00%229,791
Jan 6, 20265,110.005,110.004,980.005,015.005,015.00-1.57%262,546
Jan 5, 20265,170.005,245.005,055.005,095.005,095.00-1.92%115,848
Jan 2, 20265,030.005,250.005,030.005,195.005,195.002.47%83,645
Dec 30, 20255,165.005,165.005,035.005,070.005,070.00-1.84%67,283
Dec 29, 20255,030.005,170.005,025.005,165.005,165.002.68%103,705
Dec 26, 20255,120.005,175.004,970.005,030.005,030.00-2.14%181,337
Dec 24, 20255,150.005,205.005,100.005,140.005,140.00-0.19%62,758
Dec 23, 20255,380.005,380.005,150.005,150.005,150.00-3.29%112,609
Dec 22, 20255,145.005,400.005,145.005,325.005,325.003.50%134,767
Dec 19, 20255,075.005,155.005,040.005,145.005,145.001.58%125,498
Dec 18, 20255,145.005,160.005,010.005,065.005,065.00-0.98%90,939
Dec 17, 20254,975.005,215.004,975.005,115.005,115.002.81%251,846
Dec 16, 20255,075.005,230.004,920.004,975.004,975.00-3.40%620,992
Dec 15, 20255,515.005,535.005,135.005,150.005,150.00-6.62%668,907
Dec 12, 20255,850.005,885.005,500.005,515.005,515.00-5.24%582,973
Dec 11, 20255,745.005,880.005,695.005,820.005,820.002.02%206,497
Dec 10, 20255,760.005,795.005,695.005,705.005,705.00-0.95%136,101
Dec 9, 20255,810.005,810.005,750.005,760.005,760.00-1.12%110,162
Dec 8, 20255,885.005,935.005,755.005,825.005,825.00-1.35%264,972
Dec 5, 20255,885.005,915.005,830.005,905.005,905.000.34%111,762
Dec 4, 20256,030.006,075.005,885.005,885.005,885.00-2.40%279,932
Dec 3, 20255,990.006,075.005,990.006,030.006,030.000.75%86,299
Dec 2, 20256,020.006,030.005,930.005,985.005,985.00-0.58%133,318
Dec 1, 20256,130.006,210.006,015.006,020.006,020.00-1.79%96,450
Nov 28, 20255,935.006,145.005,935.006,130.006,130.003.37%194,395
Nov 27, 20256,035.006,095.005,925.005,930.005,930.00-1.58%130,911
Nov 26, 20256,000.006,145.005,975.006,025.006,025.001.01%113,071
Nov 25, 20256,005.006,115.005,965.005,965.005,965.00-1.00%75,923
Nov 24, 20256,075.006,160.005,985.006,025.006,025.00-0.99%79,820
Nov 21, 20256,005.006,085.005,965.006,085.006,085.00-0.49%114,334
Nov 20, 20256,025.006,115.005,980.006,115.006,115.001.33%78,921
Nov 19, 20256,005.006,120.005,900.006,035.006,035.00-0.25%152,623
Nov 18, 20256,335.006,390.006,050.006,050.006,050.00-4.42%157,771
Nov 17, 20256,465.006,500.006,325.006,330.006,330.00-1.02%124,491