Humax Co., Ltd. (KOSDAQ:115160)
South Korea
· Delayed Price · Currency is KRW 895.00
-6.00 (-0.67%)
At close: Dec 5, 2025
Humax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 908.00 | 909.00 | 891.00 | 895.00 | 895.00 | -0.67% | 28,174 |
| Dec 4, 2025 | 910.00 | 910.00 | 895.00 | 901.00 | 901.00 | 0.33% | 9,680 |
| Dec 3, 2025 | 910.00 | 920.00 | 897.00 | 898.00 | 898.00 | -1.10% | 35,909 |
| Dec 2, 2025 | 886.00 | 908.00 | 885.00 | 908.00 | 908.00 | 2.02% | 81,623 |
| Dec 1, 2025 | 891.00 | 914.00 | 887.00 | 890.00 | 890.00 | -0.11% | 45,385 |
| Nov 28, 2025 | 898.00 | 900.00 | 890.00 | 891.00 | 891.00 | -0.22% | 33,870 |
| Nov 27, 2025 | 898.00 | 907.00 | 891.00 | 893.00 | 893.00 | -0.78% | 56,048 |
| Nov 26, 2025 | 898.00 | 907.00 | 896.00 | 900.00 | 900.00 | 0.22% | 11,915 |
| Nov 25, 2025 | 898.00 | 907.00 | 895.00 | 898.00 | 898.00 | 0.11% | 18,744 |
| Nov 24, 2025 | 898.00 | 919.00 | 896.00 | 897.00 | 897.00 | -0.11% | 16,368 |
| Nov 21, 2025 | 907.00 | 912.00 | 896.00 | 898.00 | 898.00 | -1.10% | 51,130 |
| Nov 20, 2025 | 910.00 | 910.00 | 900.00 | 908.00 | 908.00 | 0.89% | 15,704 |
| Nov 19, 2025 | 914.00 | 914.00 | 900.00 | 900.00 | 900.00 | -1.32% | 44,587 |
| Nov 18, 2025 | 922.00 | 924.00 | 909.00 | 912.00 | 912.00 | -0.76% | 42,544 |
| Nov 17, 2025 | 926.00 | 929.00 | 913.00 | 919.00 | 919.00 | -0.11% | 26,779 |
| Nov 14, 2025 | 920.00 | 925.00 | 913.00 | 920.00 | 920.00 | - | 51,950 |
| Nov 13, 2025 | 924.00 | 924.00 | 913.00 | 920.00 | 920.00 | -0.22% | 40,721 |
| Nov 12, 2025 | 931.00 | 932.00 | 912.00 | 922.00 | 922.00 | -0.75% | 75,220 |
| Nov 11, 2025 | 935.00 | 942.00 | 917.00 | 929.00 | 929.00 | -0.32% | 66,934 |
| Nov 10, 2025 | 935.00 | 940.00 | 920.00 | 932.00 | 932.00 | -0.32% | 60,160 |
| Nov 7, 2025 | 940.00 | 954.00 | 919.00 | 935.00 | 935.00 | -1.37% | 186,463 |
| Nov 6, 2025 | 963.00 | 979.00 | 934.00 | 948.00 | 948.00 | -1.56% | 46,414 |
| Nov 5, 2025 | 960.00 | 970.00 | 929.00 | 963.00 | 963.00 | -0.31% | 113,182 |
| Nov 4, 2025 | 929.00 | 1,079.00 | 929.00 | 966.00 | 966.00 | 3.98% | 2,295,286 |
| Nov 3, 2025 | 920.00 | 949.00 | 911.00 | 929.00 | 929.00 | 0.98% | 80,612 |
| Oct 31, 2025 | 909.00 | 930.00 | 900.00 | 920.00 | 920.00 | 1.32% | 61,650 |
| Oct 30, 2025 | 947.00 | 952.00 | 902.00 | 908.00 | 908.00 | -3.40% | 109,613 |
| Oct 29, 2025 | 958.00 | 961.00 | 939.00 | 940.00 | 940.00 | -1.88% | 63,629 |
| Oct 28, 2025 | 955.00 | 973.00 | 940.00 | 958.00 | 958.00 | -1.64% | 167,233 |
| Oct 27, 2025 | 983.00 | 983.00 | 964.00 | 974.00 | 974.00 | -1.22% | 82,403 |
| Oct 24, 2025 | 984.00 | 988.00 | 974.00 | 986.00 | 986.00 | 0.20% | 63,913 |
| Oct 23, 2025 | 988.00 | 990.00 | 975.00 | 984.00 | 984.00 | -0.30% | 36,029 |
| Oct 22, 2025 | 979.00 | 987.00 | 976.00 | 987.00 | 987.00 | 0.82% | 39,009 |
| Oct 21, 2025 | 992.00 | 993.00 | 979.00 | 979.00 | 979.00 | -1.31% | 38,901 |
| Oct 20, 2025 | 986.00 | 998.00 | 978.00 | 992.00 | 992.00 | 1.12% | 36,371 |
| Oct 17, 2025 | 995.00 | 999.00 | 976.00 | 981.00 | 981.00 | -1.41% | 75,255 |
| Oct 16, 2025 | 990.00 | 998.00 | 985.00 | 995.00 | 995.00 | 0.51% | 30,661 |
| Oct 15, 2025 | 1,000.00 | 1,000.00 | 973.00 | 990.00 | 990.00 | -1.00% | 76,962 |
| Oct 14, 2025 | 1,004.00 | 1,009.00 | 976.00 | 1,000.00 | 1,000.00 | -0.40% | 107,771 |
| Oct 13, 2025 | 1,015.00 | 1,016.00 | 979.00 | 1,004.00 | 1,004.00 | -1.08% | 55,862 |
| Oct 10, 2025 | 1,003.00 | 1,044.00 | 987.00 | 1,015.00 | 1,015.00 | 0.30% | 160,651 |
| Oct 2, 2025 | 1,019.00 | 1,020.00 | 998.00 | 1,012.00 | 1,012.00 | -0.20% | 86,021 |
| Oct 1, 2025 | 1,000.00 | 1,015.00 | 997.00 | 1,014.00 | 1,014.00 | 1.40% | 101,107 |
| Sep 30, 2025 | 992.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 0.81% | 48,596 |
| Sep 29, 2025 | 985.00 | 998.00 | 976.00 | 992.00 | 992.00 | 0.71% | 39,454 |
| Sep 26, 2025 | 996.00 | 996.00 | 975.00 | 985.00 | 985.00 | -0.51% | 36,234 |
| Sep 25, 2025 | 991.00 | 997.00 | 983.00 | 990.00 | 990.00 | -0.20% | 28,843 |
| Sep 24, 2025 | 1,000.00 | 1,000.00 | 987.00 | 992.00 | 992.00 | -0.30% | 58,771 |
| Sep 23, 2025 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 32,427 |
| Sep 22, 2025 | 997.00 | 1,005.00 | 992.00 | 1,000.00 | 1,000.00 | 0.30% | 49,004 |