Humax Holdings Co., Ltd 028080
KRX · South Korea · Electronic Technology
KRW 5,170.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,170.00 | 0.00% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,170.00 | 0 |
| 2026-10-01 | KRW 5,170.00 | 0.00% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,170.00 | 0 |
| 2026-09-30 | KRW 5,170.00 | 0.00% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,170.00 | 0 |
| 2026-09-29 | KRW 5,170.00 | 0.00% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,170.00 | 0 |
| 2026-09-28 | KRW 5,170.00 | -0.77% | KRW 5,110.00 | KRW 5,230.00 | KRW 5,110.00 | 3.03K |
| 2026-09-23 | KRW 5,210.00 | +0.19% | KRW 5,120.00 | KRW 5,560.00 | KRW 5,120.00 | 7.76K |
| 2026-09-22 | KRW 5,200.00 | +0.39% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,050.00 | 3.91K |
| 2026-09-21 | KRW 5,180.00 | -2.26% | KRW 5,000.00 | KRW 5,220.00 | KRW 5,000.00 | 288 |
| 2026-09-18 | KRW 5,300.00 | -0.93% | KRW 5,270.00 | KRW 5,460.00 | KRW 5,240.00 | 895 |
| 2026-09-17 | KRW 5,350.00 | +0.94% | KRW 5,300.00 | KRW 5,450.00 | KRW 5,140.00 | 2.32K |
| 2026-09-16 | KRW 5,300.00 | +3.92% | KRW 4,950.00 | KRW 5,380.00 | KRW 4,950.00 | 2.87K |
| 2026-09-15 | KRW 5,100.00 | +0.59% | KRW 5,040.00 | KRW 5,110.00 | KRW 4,965.00 | 5.90K |
| 2026-09-14 | KRW 5,070.00 | -0.39% | KRW 5,060.00 | KRW 5,070.00 | KRW 4,900.00 | 1.43K |
| 2026-09-11 | KRW 5,090.00 | +2.31% | KRW 4,980.00 | KRW 5,150.00 | KRW 4,855.00 | 451 |
| 2026-09-10 | KRW 4,975.00 | -1.87% | KRW 5,060.00 | KRW 5,100.00 | KRW 4,975.00 | 769 |
| 2026-09-09 | KRW 5,070.00 | -0.39% | KRW 5,070.00 | KRW 5,190.00 | KRW 4,950.00 | 3.06K |
| 2026-09-08 | KRW 5,090.00 | +2.83% | KRW 4,800.00 | KRW 5,200.00 | KRW 4,800.00 | 2.49K |
| 2026-09-07 | KRW 4,950.00 | -1.79% | KRW 4,900.00 | KRW 5,060.00 | KRW 4,900.00 | 390 |
| 2026-09-04 | KRW 5,040.00 | -0.40% | KRW 4,805.00 | KRW 5,080.00 | KRW 4,805.00 | 445 |
| 2026-09-03 | KRW 5,060.00 | +1.61% | KRW 4,710.00 | KRW 5,060.00 | KRW 4,710.00 | 496 |
| 2026-09-02 | KRW 4,980.00 | -1.97% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,700.00 | 1.54K |
| 2026-09-01 | KRW 5,080.00 | +1.80% | KRW 4,990.00 | KRW 5,140.00 | KRW 4,880.00 | 2.95K |
| 2026-08-31 | KRW 4,990.00 | +5.61% | KRW 4,550.00 | KRW 5,150.00 | KRW 4,550.00 | 8.74K |
| 2026-08-28 | KRW 4,725.00 | -1.56% | KRW 4,775.00 | KRW 4,845.00 | KRW 4,705.00 | 4.56K |
| 2026-08-27 | KRW 4,800.00 | +4.92% | KRW 4,860.00 | KRW 4,920.00 | KRW 4,405.00 | 6.52K |
| 2026-08-26 | KRW 4,575.00 | -0.87% | KRW 4,615.00 | KRW 4,875.00 | KRW 4,505.00 | 985 |
| 2026-08-25 | KRW 4,615.00 | +1.54% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,500.00 | 1.12K |
| 2026-08-24 | KRW 4,545.00 | +2.60% | KRW 4,430.00 | KRW 4,760.00 | KRW 4,300.00 | 3.76K |
| 2026-08-21 | KRW 4,430.00 | -0.67% | KRW 4,470.00 | KRW 4,880.00 | KRW 4,305.00 | 2.50K |
| 2026-08-20 | KRW 4,460.00 | +4.21% | KRW 4,205.00 | KRW 4,950.00 | KRW 4,205.00 | 7.17K |
| 2026-08-19 | KRW 4,280.00 | -4.46% | KRW 4,255.00 | KRW 4,405.00 | KRW 4,250.00 | 1.21K |
| 2026-08-18 | KRW 4,480.00 | -4.27% | KRW 4,660.00 | KRW 4,680.00 | KRW 4,445.00 | 5.13K |
| 2026-08-14 | KRW 4,680.00 | -0.32% | KRW 4,690.00 | KRW 4,695.00 | KRW 4,555.00 | 1.56K |
| 2026-08-13 | KRW 4,695.00 | +1.08% | KRW 4,645.00 | KRW 4,735.00 | KRW 4,420.00 | 5.18K |
| 2026-08-12 | KRW 4,645.00 | +1.75% | KRW 4,510.00 | KRW 4,695.00 | KRW 4,505.00 | 10.83K |
| 2026-08-11 | KRW 4,565.00 | -0.54% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,555.00 | 1.28K |
| 2026-08-10 | KRW 4,590.00 | 0.00% | KRW 4,585.00 | KRW 4,590.00 | KRW 4,515.00 | 3.08K |
| 2026-08-07 | KRW 4,590.00 | -0.22% | KRW 4,510.00 | KRW 4,785.00 | KRW 4,510.00 | 1.43K |
| 2026-08-06 | KRW 4,600.00 | -1.29% | KRW 4,520.00 | KRW 4,855.00 | KRW 4,520.00 | 1.49K |
| 2026-08-05 | KRW 4,660.00 | -3.52% | KRW 4,780.00 | KRW 5,380.00 | KRW 4,540.00 | 6.60K |
| 2026-08-04 | KRW 4,830.00 | +5.81% | KRW 4,510.00 | KRW 5,500.00 | KRW 4,350.00 | 10.63K |
| 2026-08-03 | KRW 4,565.00 | -3.49% | KRW 4,495.00 | KRW 4,725.00 | KRW 4,440.00 | 4.58K |
| 2026-07-31 | KRW 4,730.00 | +2.60% | KRW 4,600.00 | KRW 5,000.00 | KRW 4,600.00 | 3.06K |
| 2026-07-30 | KRW 4,610.00 | -2.12% | KRW 4,570.00 | KRW 4,725.00 | KRW 4,460.00 | 2.34K |
| 2026-07-29 | KRW 4,710.00 | -11.13% | KRW 5,030.00 | KRW 5,300.00 | KRW 4,710.00 | 3.72K |
| 2026-07-28 | KRW 5,300.00 | -9.09% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,300.00 | 1.61K |
| 2026-07-27 | KRW 5,830.00 | +3.37% | KRW 5,530.00 | KRW 5,830.00 | KRW 5,370.00 | 7.69K |
| 2026-07-24 | KRW 5,640.00 | -0.70% | KRW 5,980.00 | KRW 5,990.00 | KRW 5,490.00 | 1.08K |
| 2026-07-23 | KRW 5,680.00 | +3.27% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,520.00 | 2.00K |
| 2026-07-22 | KRW 5,500.00 | 0.00% | KRW 5,500.00 | KRW 5,980.00 | KRW 5,500.00 | 6.59K |
| 2026-07-21 | KRW 5,500.00 | -1.96% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,110.00 | 4.18K |
| 2026-07-20 | KRW 5,610.00 | -2.60% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,510.00 | 4.07K |
| 2026-07-16 | KRW 5,760.00 | -0.86% | KRW 5,830.00 | KRW 5,990.00 | KRW 5,510.00 | 1.36K |
| 2026-07-15 | KRW 5,810.00 | +1.40% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,690.00 | 1.81K |
| 2026-07-14 | KRW 5,730.00 | +1.06% | KRW 5,670.00 | KRW 5,850.00 | KRW 5,510.00 | 2.25K |
| 2026-07-13 | KRW 5,670.00 | -2.74% | KRW 5,780.00 | KRW 6,160.00 | KRW 5,510.00 | 9.04K |
| 2026-07-10 | KRW 5,830.00 | +1.57% | KRW 5,880.00 | KRW 5,920.00 | KRW 5,650.00 | 2.62K |
| 2026-07-09 | KRW 5,740.00 | 0.00% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,510.00 | 3.44K |
| 2026-07-08 | KRW 5,740.00 | -1.88% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,630.00 | 2.49K |
| 2026-07-07 | KRW 5,850.00 | -4.10% | KRW 5,720.00 | KRW 6,480.00 | KRW 5,720.00 | 4.66K |
| 2026-07-06 | KRW 6,100.00 | +0.33% | KRW 6,010.00 | KRW 6,510.00 | KRW 5,650.00 | 8.09K |
| 2026-07-03 | KRW 6,080.00 | -9.93% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,010.00 | 9.53K |
| 2026-07-02 | KRW 6,750.00 | -3.30% | KRW 7,330.00 | KRW 7,510.00 | KRW 6,000.00 | 94.40K |
| 2026-07-01 | KRW 6,980.00 | +29.98% | KRW 5,880.00 | KRW 6,980.00 | KRW 5,880.00 | 39.41K |
| 2026-06-30 | KRW 5,370.00 | +4.47% | KRW 5,140.00 | KRW 5,470.00 | KRW 5,140.00 | 7.91K |
| 2026-06-29 | KRW 5,140.00 | +7.42% | KRW 4,785.00 | KRW 5,310.00 | KRW 4,450.00 | 5.73K |
| 2026-06-26 | KRW 4,785.00 | -2.84% | KRW 5,040.00 | KRW 5,100.00 | KRW 4,710.00 | 3.77K |
| 2026-06-25 | KRW 4,925.00 | -6.01% | KRW 5,290.00 | KRW 5,470.00 | KRW 4,925.00 | 3.39K |
| 2026-06-24 | KRW 5,240.00 | +5.75% | KRW 5,110.00 | KRW 5,300.00 | KRW 5,000.00 | 4.19K |
| 2026-06-23 | KRW 4,955.00 | -15.30% | KRW 5,330.00 | KRW 5,740.00 | KRW 4,775.00 | 14.00K |
| 2026-06-22 | KRW 5,850.00 | +2.45% | KRW 5,770.00 | KRW 5,850.00 | KRW 5,400.00 | 4.80K |
| 2026-06-19 | KRW 5,710.00 | -7.15% | KRW 6,100.00 | KRW 6,290.00 | KRW 5,700.00 | 3.76K |
| 2026-06-18 | KRW 6,150.00 | -6.11% | KRW 6,550.00 | KRW 6,560.00 | KRW 6,100.00 | 4.89K |
| 2026-06-17 | KRW 6,550.00 | +4.13% | KRW 6,300.00 | KRW 6,600.00 | KRW 6,200.00 | 3.72K |
| 2026-06-16 | KRW 6,290.00 | -2.63% | KRW 6,580.00 | KRW 6,580.00 | KRW 6,210.00 | 1.97K |
| 2026-06-15 | KRW 6,460.00 | +4.70% | KRW 6,480.00 | KRW 6,500.00 | KRW 6,230.00 | 4.70K |
| 2026-06-12 | KRW 6,170.00 | +3.70% | KRW 6,100.00 | KRW 6,470.00 | KRW 6,070.00 | 8.19K |
| 2026-06-11 | KRW 5,950.00 | +2.23% | KRW 5,940.00 | KRW 6,460.00 | KRW 5,600.00 | 10.75K |
| 2026-06-10 | KRW 5,820.00 | -7.18% | KRW 6,700.00 | KRW 6,700.00 | KRW 5,660.00 | 6.81K |
| 2026-06-09 | KRW 6,270.00 | -2.34% | KRW 6,420.00 | KRW 6,780.00 | KRW 5,850.00 | 5.37K |
| 2026-06-08 | KRW 6,420.00 | -5.03% | KRW 6,700.00 | KRW 6,750.00 | KRW 6,350.00 | 5.35K |
| 2026-06-05 | KRW 6,760.00 | -4.92% | KRW 7,180.00 | KRW 7,180.00 | KRW 6,750.00 | 5.51K |
| 2026-06-04 | KRW 7,110.00 | -0.28% | KRW 7,130.00 | KRW 7,510.00 | KRW 6,950.00 | 4.82K |
| 2026-06-02 | KRW 7,130.00 | -0.83% | KRW 7,140.00 | KRW 8,260.00 | KRW 6,860.00 | 20.75K |
| 2026-06-01 | KRW 7,190.00 | -6.62% | KRW 7,700.00 | KRW 8,000.00 | KRW 7,020.00 | 20.43K |
| 2026-05-29 | KRW 7,700.00 | -4.82% | KRW 8,020.00 | KRW 8,100.00 | KRW 7,550.00 | 8.96K |
| 2026-05-28 | KRW 8,090.00 | -1.34% | KRW 8,280.00 | KRW 8,350.00 | KRW 7,830.00 | 9.51K |
| 2026-05-27 | KRW 8,200.00 | -3.19% | KRW 8,470.00 | KRW 8,630.00 | KRW 8,200.00 | 19.75K |
| 2026-05-26 | KRW 8,470.00 | +3.42% | KRW 8,130.00 | KRW 8,640.00 | KRW 8,130.00 | 25.50K |
| 2026-05-22 | KRW 8,190.00 | +6.36% | KRW 7,810.00 | KRW 8,600.00 | KRW 7,780.00 | 67.14K |