028080.KQ - Humax Holdings Co., Ltd.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20174,960.004,960.004,850.004,850.004,850.0011,196
Dec 12, 20174,920.005,000.004,865.004,960.004,960.005,020
Dec 11, 20174,925.004,945.004,875.004,920.004,920.003,130
Dec 08, 20174,885.005,030.004,885.004,925.004,925.0014,709
Dec 07, 20174,980.004,990.004,880.004,970.004,970.009,317
Dec 06, 20174,995.005,000.004,930.004,980.004,980.007,044
Dec 05, 20174,855.005,040.004,855.005,010.005,010.009,792
Dec 04, 20174,945.004,950.004,875.004,930.004,930.008,316
Dec 01, 20174,860.004,940.004,835.004,900.004,900.005,639
Nov 30, 20174,875.004,875.004,750.004,860.004,860.008,094
Nov 29, 20174,890.004,890.004,830.004,875.004,875.0014,892
Nov 28, 20174,900.004,900.004,835.004,860.004,860.003,011
Nov 27, 20174,815.004,915.004,815.004,900.004,900.002,944
Nov 24, 20174,920.004,920.004,765.004,905.004,905.005,007
Nov 23, 20174,735.004,930.004,705.004,930.004,930.0014,910
Nov 22, 20174,810.004,810.004,700.004,735.004,735.003,426
Nov 21, 20174,935.004,940.004,690.004,760.004,760.009,037
Nov 20, 20174,655.004,700.004,655.004,690.004,690.0024,034
Nov 17, 20174,705.004,755.004,655.004,655.004,655.0014,004
Nov 16, 20174,750.004,750.004,700.004,705.004,705.004,887
Nov 15, 20174,700.004,820.004,700.004,715.004,715.0013,686
Nov 14, 20174,695.004,950.004,655.004,700.004,700.0052,923
Nov 13, 20174,625.004,730.004,615.004,650.004,650.0026,296
Nov 10, 20174,615.004,655.004,600.004,605.004,605.006,896
Nov 09, 20174,635.004,635.004,610.004,615.004,615.004,848
Nov 08, 20174,690.004,690.004,600.004,635.004,635.008,443
Nov 07, 20174,620.004,700.004,605.004,690.004,690.009,335
Nov 06, 20174,615.004,740.004,615.004,620.004,620.005,414
Nov 03, 20174,650.004,680.004,610.004,675.004,675.0012,251
Nov 02, 20174,685.004,695.004,640.004,650.004,650.008,201
Nov 01, 20174,750.004,750.004,650.004,695.004,695.005,342
Oct 31, 20174,750.004,750.004,680.004,700.004,700.0011,084
Oct 30, 20174,690.004,735.004,665.004,730.004,730.004,708
Oct 27, 20174,670.004,710.004,645.004,685.004,685.002,236
Oct 26, 20174,685.004,685.004,625.004,670.004,670.00745
Oct 25, 20174,795.004,795.004,600.004,695.004,695.006,064
Oct 24, 20174,615.004,665.004,575.004,640.004,640.003,410
Oct 23, 20174,660.004,685.004,600.004,615.004,615.002,812
Oct 20, 20174,640.004,655.004,600.004,655.004,655.003,777
Oct 19, 20174,620.004,650.004,555.004,645.004,645.0022,360
Oct 18, 20174,770.004,770.004,660.004,660.004,660.003,892
Oct 17, 20174,675.004,780.004,595.004,720.004,720.004,755
Oct 16, 20174,720.004,725.004,630.004,675.004,675.006,593
Oct 13, 20174,755.004,755.004,680.004,720.004,720.006,900
Oct 12, 20174,660.004,800.004,655.004,720.004,720.004,294
Oct 11, 20174,650.004,660.004,610.004,660.004,660.002,189
Oct 10, 20174,615.004,655.004,600.004,600.004,600.0011,063
Oct 02, 20174,615.004,615.004,615.004,615.004,615.00-
Sep 29, 20174,520.004,630.004,520.004,615.004,615.0018,825
Sep 28, 20174,540.004,540.004,485.004,520.004,520.002,502
Sep 27, 20174,545.004,580.004,455.004,540.004,540.0018,098
Sep 26, 20174,545.004,545.004,545.004,545.004,545.00-
Sep 25, 20174,730.004,890.004,520.004,545.004,545.0049,931
Sep 21, 20174,840.004,840.004,730.004,730.004,730.0056,560
Sep 20, 20174,915.004,915.004,780.004,840.004,840.0039,651
Sep 19, 20174,930.004,980.004,820.004,840.004,840.0036,835
Sep 18, 20174,995.005,040.004,920.004,930.004,930.0025,304
Sep 15, 20175,000.005,000.004,955.004,995.004,995.009,223
Sep 14, 20174,955.005,000.004,955.005,000.005,000.0014,850
Sep 13, 20175,050.005,050.004,950.004,955.004,955.0012,870
Sep 12, 20175,040.005,060.004,980.005,040.005,040.006,647
Sep 11, 20175,050.005,060.004,995.005,040.005,040.0012,378
Sep 08, 20175,030.005,080.004,995.005,030.005,030.0026,650
Sep 07, 20174,980.005,070.004,980.005,030.005,030.0020,582
Sep 06, 20174,940.004,990.004,940.004,980.004,980.0020,104
Sep 05, 20175,030.005,030.004,925.004,945.004,945.0026,190
Sep 04, 20175,030.005,090.004,995.005,030.005,030.0026,327
Sep 01, 20175,100.005,120.005,050.005,100.005,100.0024,560
Aug 31, 20175,110.005,150.005,070.005,100.005,100.0022,696
Aug 30, 20175,110.005,150.005,070.005,110.005,110.0026,982
Aug 29, 20175,090.005,200.005,060.005,110.005,110.0014,005
Aug 28, 20175,300.005,300.005,050.005,100.005,100.0061,413
Aug 25, 20175,280.005,320.005,200.005,250.005,250.0029,572
Aug 24, 20175,480.005,480.005,250.005,270.005,270.0062,481
Aug 23, 20175,490.005,540.005,390.005,530.005,530.0018,264
Aug 22, 20175,530.005,530.005,460.005,490.005,490.005,298
Aug 21, 20175,450.005,550.005,450.005,500.005,500.005,770
Aug 18, 20175,510.005,550.005,470.005,510.005,510.003,291
Aug 17, 20175,390.005,570.005,390.005,510.005,510.0011,237
Aug 16, 20175,560.005,580.005,380.005,490.005,490.0023,362
Aug 14, 20175,550.005,580.005,490.005,560.005,560.0021,349
Aug 11, 20175,600.005,600.005,490.005,550.005,550.007,476
Aug 10, 20175,510.005,590.005,460.005,570.005,570.002,890
Aug 09, 20175,600.005,620.005,540.005,600.005,600.004,493
Aug 08, 20175,650.005,650.005,570.005,600.005,600.005,812
Aug 07, 20175,580.005,670.005,510.005,610.005,610.006,720
Aug 04, 20175,660.005,700.005,520.005,600.005,600.004,637
Aug 03, 20175,620.005,660.005,570.005,610.005,610.008,001
Aug 02, 20175,610.005,670.005,590.005,610.005,610.004,800
Aug 01, 20175,600.005,690.005,600.005,650.005,650.008,096
Jul 31, 20175,700.005,700.005,630.005,660.005,660.008,184
Jul 28, 20175,740.005,740.005,660.005,700.005,700.0010,259
Jul 27, 20175,630.005,680.005,630.005,680.005,680.004,049
Jul 26, 20175,640.005,690.005,640.005,670.005,670.007,701
Jul 25, 20175,680.005,740.005,660.005,710.005,710.003,156
Jul 24, 20175,700.005,730.005,640.005,710.005,710.0013,176
Jul 21, 20175,720.005,740.005,670.005,700.005,700.004,821
Jul 20, 20175,710.005,730.005,660.005,710.005,710.004,764
Jul 19, 20175,700.005,730.005,650.005,680.005,680.002,250
Jul 18, 20175,650.005,690.005,600.005,660.005,660.004,047
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...