Humasis Co. Ltd. (KOSDAQ:205470)
South Korea
· Delayed Price · Currency is KRW 1,181.00
+4.00 (0.34%)
At close: Dec 5, 2025
Humasis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,177.00 | 1,183.00 | 1,166.00 | 1,181.00 | 1,181.00 | 0.34% | 546,219 |
| Dec 4, 2025 | 1,206.00 | 1,215.00 | 1,177.00 | 1,177.00 | 1,177.00 | -2.40% | 1,385,823 |
| Dec 3, 2025 | 1,198.00 | 1,215.00 | 1,198.00 | 1,206.00 | 1,206.00 | 0.75% | 430,874 |
| Dec 2, 2025 | 1,204.00 | 1,206.00 | 1,186.00 | 1,197.00 | 1,197.00 | -0.58% | 661,233 |
| Dec 1, 2025 | 1,226.00 | 1,242.00 | 1,203.00 | 1,204.00 | 1,204.00 | -1.79% | 476,153 |
| 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% | 652,020 |
| Nov 26, 2025 | 1,200.00 | 1,229.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1.01% | 558,251 |
| Nov 25, 2025 | 1,201.00 | 1,223.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.00% | 372,207 |
| 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% | 569,979 |
| 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 |
| Oct 1, 2025 | 1,315.00 | 1,325.00 | 1,307.00 | 1,320.00 | 1,320.00 | 0.15% | 505,197 |
| Sep 30, 2025 | 1,322.00 | 1,362.00 | 1,317.00 | 1,318.00 | 1,318.00 | -0.23% | 401,029 |
| Sep 29, 2025 | 1,329.00 | 1,343.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.12% | 427,608 |
| Sep 26, 2025 | 1,351.00 | 1,351.00 | 1,310.00 | 1,336.00 | 1,336.00 | -1.11% | 763,579 |
| Sep 25, 2025 | 1,350.00 | 1,358.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.15% | 410,569 |
| Sep 24, 2025 | 1,371.00 | 1,371.00 | 1,339.00 | 1,349.00 | 1,349.00 | -1.60% | 634,571 |
| Sep 23, 2025 | 1,398.00 | 1,398.00 | 1,363.00 | 1,371.00 | 1,371.00 | -1.93% | 701,910 |
| Sep 22, 2025 | 1,423.00 | 1,425.00 | 1,391.00 | 1,398.00 | 1,398.00 | -1.69% | 732,593 |