Humax Co., Ltd 115160
KRX · South Korea · Electronic Technology
KRW 5,470.00+40.00 (+0.74%)
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 5,470.00 | +0.74% | KRW 5,430.00 | KRW 5,500.00 | KRW 5,390.00 | 4.03K |
| 2026-10-01 | KRW 5,430.00 | -1.27% | KRW 5,480.00 | KRW 5,650.00 | KRW 5,430.00 | 3.24K |
| 2026-09-30 | KRW 5,500.00 | +3.38% | KRW 5,350.00 | KRW 5,500.00 | KRW 5,350.00 | 4.15K |
| 2026-09-29 | KRW 5,320.00 | -2.39% | KRW 5,610.00 | KRW 5,610.00 | KRW 5,320.00 | 4.31K |
| 2026-09-28 | KRW 5,450.00 | -1.80% | KRW 5,680.00 | KRW 5,730.00 | KRW 5,450.00 | 3.11K |
| 2026-09-23 | KRW 5,550.00 | -0.18% | KRW 5,570.00 | KRW 5,900.00 | KRW 5,300.00 | 5.30K |
| 2026-09-22 | KRW 5,560.00 | +0.72% | KRW 5,410.00 | KRW 5,610.00 | KRW 5,410.00 | 11.69K |
| 2026-09-21 | KRW 5,520.00 | -2.82% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,380.00 | 3.93K |
| 2026-09-18 | KRW 5,680.00 | -1.05% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,650.00 | 820 |
| 2026-09-17 | KRW 5,740.00 | -1.03% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,720.00 | 5.78K |
| 2026-09-16 | KRW 5,800.00 | +2.11% | KRW 5,670.00 | KRW 6,090.00 | KRW 5,610.00 | 14.63K |
| 2026-09-15 | KRW 5,680.00 | +5.19% | KRW 5,400.00 | KRW 5,680.00 | KRW 5,310.00 | 9.27K |
| 2026-09-14 | KRW 5,400.00 | -1.28% | KRW 5,320.00 | KRW 5,520.00 | KRW 5,320.00 | 5.06K |
| 2026-09-11 | KRW 5,470.00 | -0.18% | KRW 5,460.00 | KRW 5,500.00 | KRW 5,300.00 | 7.68K |
| 2026-09-10 | KRW 5,480.00 | +0.37% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,350.00 | 5.70K |
| 2026-09-09 | KRW 5,460.00 | +4.60% | KRW 5,400.00 | KRW 5,900.00 | KRW 5,250.00 | 27.63K |
| 2026-09-08 | KRW 5,220.00 | -0.76% | KRW 5,260.00 | KRW 5,390.00 | KRW 5,210.00 | 12.61K |
| 2026-09-07 | KRW 5,260.00 | -0.75% | KRW 5,320.00 | KRW 5,330.00 | KRW 5,240.00 | 2.88K |
| 2026-09-04 | KRW 5,300.00 | -1.49% | KRW 5,380.00 | KRW 5,500.00 | KRW 5,250.00 | 4.91K |
| 2026-09-03 | KRW 5,380.00 | -0.19% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,210.00 | 5.63K |
| 2026-09-02 | KRW 5,390.00 | -0.92% | KRW 5,230.00 | KRW 5,590.00 | KRW 5,210.00 | 13.14K |
| 2026-09-01 | KRW 5,440.00 | +1.87% | KRW 5,340.00 | KRW 5,460.00 | KRW 5,300.00 | 6.76K |
| 2026-08-31 | KRW 5,340.00 | +1.33% | KRW 5,370.00 | KRW 5,450.00 | KRW 5,210.00 | 3.80K |
| 2026-08-28 | KRW 5,270.00 | -5.56% | KRW 5,740.00 | KRW 5,740.00 | KRW 5,270.00 | 5.52K |
| 2026-08-27 | KRW 5,580.00 | +9.84% | KRW 5,080.00 | KRW 5,850.00 | KRW 5,020.00 | 46.98K |
| 2026-08-26 | KRW 5,080.00 | -2.12% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,000.00 | 2.92K |
| 2026-08-25 | KRW 5,190.00 | +4.22% | KRW 5,180.00 | KRW 5,250.00 | KRW 4,860.00 | 12.65K |
| 2026-08-24 | KRW 4,980.00 | -1.19% | KRW 4,990.00 | KRW 5,210.00 | KRW 4,900.00 | 17.64K |
| 2026-08-21 | KRW 5,040.00 | +0.80% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,905.00 | 18.26K |
| 2026-08-20 | KRW 5,000.00 | -2.34% | KRW 5,120.00 | KRW 5,250.00 | KRW 4,970.00 | 14.11K |
| 2026-08-19 | KRW 5,120.00 | -6.23% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,120.00 | 12.36K |
| 2026-08-18 | KRW 5,460.00 | -1.27% | KRW 5,490.00 | KRW 5,580.00 | KRW 5,290.00 | 13.38K |
| 2026-08-14 | KRW 5,530.00 | -1.78% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,530.00 | 5.76K |
| 2026-08-13 | KRW 5,630.00 | +0.90% | KRW 5,660.00 | KRW 5,800.00 | KRW 5,570.00 | 18.58K |
| 2026-08-12 | KRW 5,580.00 | 0.00% | KRW 5,580.00 | KRW 5,700.00 | KRW 5,520.00 | 6.06K |
| 2026-08-11 | KRW 5,580.00 | -0.71% | KRW 5,570.00 | KRW 5,610.00 | KRW 5,480.00 | 7.31K |
| 2026-08-10 | KRW 5,620.00 | +3.69% | KRW 5,410.00 | KRW 5,640.00 | KRW 5,340.00 | 10.09K |
| 2026-08-07 | KRW 5,420.00 | -1.45% | KRW 5,490.00 | KRW 5,540.00 | KRW 5,320.00 | 5.20K |
| 2026-08-06 | KRW 5,500.00 | -2.83% | KRW 5,660.00 | KRW 5,660.00 | KRW 5,310.00 | 6.93K |
| 2026-08-05 | KRW 5,660.00 | +4.04% | KRW 5,440.00 | KRW 5,680.00 | KRW 5,360.00 | 13.89K |
| 2026-08-04 | KRW 5,440.00 | +3.03% | KRW 5,020.00 | KRW 5,460.00 | KRW 5,020.00 | 19.73K |
| 2026-08-03 | KRW 5,280.00 | -3.12% | KRW 5,450.00 | KRW 5,450.00 | KRW 4,910.00 | 15.90K |
| 2026-07-31 | KRW 5,450.00 | +8.35% | KRW 4,960.00 | KRW 5,460.00 | KRW 4,960.00 | 15.61K |
| 2026-07-30 | KRW 5,030.00 | -2.71% | KRW 5,560.00 | KRW 5,560.00 | KRW 4,850.00 | 18.76K |
| 2026-07-29 | KRW 5,170.00 | -10.24% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,050.00 | 20.97K |
| 2026-07-28 | KRW 5,760.00 | -4.00% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,350.00 | 23.12K |
| 2026-07-27 | KRW 6,000.00 | -5.06% | KRW 6,210.00 | KRW 6,270.00 | KRW 5,970.00 | 25.34K |
| 2026-07-24 | KRW 6,320.00 | +0.48% | KRW 6,180.00 | KRW 6,400.00 | KRW 6,010.00 | 8.19K |
| 2026-07-23 | KRW 6,290.00 | +2.44% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,000.00 | 11.20K |
| 2026-07-22 | KRW 6,140.00 | +0.82% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,040.00 | 11.40K |
| 2026-07-21 | KRW 6,090.00 | +0.50% | KRW 6,050.00 | KRW 6,500.00 | KRW 6,000.00 | 10.33K |
| 2026-07-20 | KRW 6,060.00 | -5.75% | KRW 6,430.00 | KRW 6,430.00 | KRW 6,040.00 | 9.22K |
| 2026-07-16 | KRW 6,430.00 | +5.41% | KRW 6,100.00 | KRW 6,520.00 | KRW 5,910.00 | 13.07K |
| 2026-07-15 | KRW 6,100.00 | +7.96% | KRW 5,610.00 | KRW 6,140.00 | KRW 5,610.00 | 10.08K |
| 2026-07-14 | KRW 5,650.00 | -4.07% | KRW 5,650.00 | KRW 5,990.00 | KRW 5,310.00 | 7.89K |
| 2026-07-13 | KRW 5,890.00 | -4.23% | KRW 6,310.00 | KRW 6,310.00 | KRW 5,740.00 | 5.57K |
| 2026-07-10 | KRW 6,150.00 | +3.19% | KRW 5,960.00 | KRW 6,200.00 | KRW 5,870.00 | 15.67K |
| 2026-07-09 | KRW 5,960.00 | +5.67% | KRW 5,630.00 | KRW 6,000.00 | KRW 5,400.00 | 13.18K |
| 2026-07-08 | KRW 5,640.00 | 0.00% | KRW 5,640.00 | KRW 5,880.00 | KRW 5,470.00 | 6.58K |
| 2026-07-07 | KRW 5,640.00 | -3.26% | KRW 5,790.00 | KRW 5,910.00 | KRW 5,520.00 | 8.58K |
| 2026-07-06 | KRW 5,830.00 | -7.31% | KRW 6,030.00 | KRW 6,160.00 | KRW 5,650.00 | 16.55K |
| 2026-07-03 | KRW 6,290.00 | +3.11% | KRW 6,060.00 | KRW 6,400.00 | KRW 5,800.00 | 12.72K |
| 2026-07-02 | KRW 6,100.00 | -10.69% | KRW 6,560.00 | KRW 6,610.00 | KRW 5,950.00 | 48.77K |
| 2026-07-01 | KRW 6,830.00 | +23.51% | KRW 5,960.00 | KRW 7,180.00 | KRW 5,830.00 | 327.78K |
| 2026-06-30 | KRW 5,530.00 | +0.73% | KRW 5,490.00 | KRW 5,600.00 | KRW 5,330.00 | 8.54K |
| 2026-06-29 | KRW 5,490.00 | +10.91% | KRW 4,950.00 | KRW 5,580.00 | KRW 4,950.00 | 25.08K |
| 2026-06-26 | KRW 4,950.00 | -2.37% | KRW 5,080.00 | KRW 5,180.00 | KRW 4,860.00 | 11.18K |
| 2026-06-25 | KRW 5,070.00 | -7.31% | KRW 5,710.00 | KRW 5,730.00 | KRW 5,050.00 | 7.87K |
| 2026-06-24 | KRW 5,470.00 | -0.73% | KRW 5,490.00 | KRW 5,490.00 | KRW 5,100.00 | 16.40K |
| 2026-06-23 | KRW 5,510.00 | -6.77% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,150.00 | 24.90K |
| 2026-06-22 | KRW 5,910.00 | -3.27% | KRW 6,070.00 | KRW 6,370.00 | KRW 5,880.00 | 13.60K |
| 2026-06-19 | KRW 6,110.00 | -2.55% | KRW 6,300.00 | KRW 6,360.00 | KRW 5,930.00 | 8.14K |
| 2026-06-18 | KRW 6,270.00 | -3.09% | KRW 6,560.00 | KRW 6,580.00 | KRW 6,240.00 | 7.40K |
| 2026-06-17 | KRW 6,470.00 | 0.00% | KRW 6,480.00 | KRW 6,670.00 | KRW 6,250.00 | 5.45K |
| 2026-06-16 | KRW 6,470.00 | -1.52% | KRW 6,570.00 | KRW 6,570.00 | KRW 6,380.00 | 6.95K |
| 2026-06-15 | KRW 6,570.00 | +3.14% | KRW 6,350.00 | KRW 6,700.00 | KRW 6,350.00 | 11.14K |
| 2026-06-12 | KRW 6,370.00 | -0.47% | KRW 6,340.00 | KRW 6,520.00 | KRW 6,000.00 | 12.14K |
| 2026-06-11 | KRW 6,400.00 | +4.40% | KRW 6,000.00 | KRW 6,400.00 | KRW 6,000.00 | 6.19K |
| 2026-06-10 | KRW 6,130.00 | -3.62% | KRW 6,130.00 | KRW 6,420.00 | KRW 6,060.00 | 7.80K |
| 2026-06-09 | KRW 6,360.00 | +3.41% | KRW 6,150.00 | KRW 6,390.00 | KRW 6,150.00 | 10.67K |
| 2026-06-08 | KRW 6,150.00 | -6.96% | KRW 6,380.00 | KRW 6,600.00 | KRW 6,000.00 | 14.72K |
| 2026-06-05 | KRW 6,610.00 | -2.65% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,350.00 | 17.78K |
| 2026-06-04 | KRW 6,790.00 | +0.59% | KRW 6,750.00 | KRW 6,790.00 | KRW 6,480.00 | 9.66K |
| 2026-06-02 | KRW 6,750.00 | -0.44% | KRW 6,730.00 | KRW 6,820.00 | KRW 6,505.00 | 23.16K |
| 2026-06-01 | KRW 6,780.00 | -3.14% | KRW 7,000.00 | KRW 7,120.00 | KRW 6,680.00 | 20.79K |
| 2026-05-29 | KRW 7,000.00 | -2.23% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,930.00 | 11.32K |
| 2026-05-28 | KRW 7,160.00 | -4.41% | KRW 7,440.00 | KRW 7,440.00 | KRW 6,910.00 | 21.19K |
| 2026-05-27 | KRW 7,490.00 | -4.83% | KRW 7,870.00 | KRW 8,000.00 | KRW 7,320.00 | 18.19K |
| 2026-05-26 | KRW 7,870.00 | +3.69% | KRW 7,590.00 | KRW 8,130.00 | KRW 7,590.00 | 39.40K |
| 2026-05-22 | KRW 7,590.00 | +2.15% | KRW 7,420.00 | KRW 7,900.00 | KRW 7,420.00 | 36.92K |