HUMEDIX Co.LTD. 200670
KRX · South Korea · Health Technology
KRW 25,700.00+50.00 (+0.19%)
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 25,700.00 | +0.19% | KRW 25,800.00 | KRW 26,200.00 | KRW 25,600.00 | 22.98K |
| 2026-10-01 | KRW 25,650.00 | +3.01% | KRW 24,700.00 | KRW 25,900.00 | KRW 24,700.00 | 24.90K |
| 2026-09-30 | KRW 24,900.00 | -0.60% | KRW 24,800.00 | KRW 25,350.00 | KRW 24,800.00 | 13.92K |
| 2026-09-29 | KRW 25,050.00 | +1.62% | KRW 24,800.00 | KRW 25,050.00 | KRW 24,150.00 | 15.88K |
| 2026-09-28 | KRW 24,650.00 | +1.65% | KRW 24,200.00 | KRW 25,000.00 | KRW 24,150.00 | 16.75K |
| 2026-09-23 | KRW 24,250.00 | +0.21% | KRW 24,400.00 | KRW 24,500.00 | KRW 23,950.00 | 19.06K |
| 2026-09-22 | KRW 24,200.00 | -1.83% | KRW 24,850.00 | KRW 24,950.00 | KRW 24,100.00 | 26.95K |
| 2026-09-21 | KRW 24,650.00 | -0.60% | KRW 25,250.00 | KRW 25,250.00 | KRW 24,550.00 | 14.80K |
| 2026-09-18 | KRW 24,800.00 | -1.00% | KRW 25,300.00 | KRW 25,400.00 | KRW 24,650.00 | 161.91K |
| 2026-09-17 | KRW 25,050.00 | -0.79% | KRW 25,200.00 | KRW 25,300.00 | KRW 24,900.00 | 10.08K |
| 2026-09-16 | KRW 25,250.00 | +1.00% | KRW 25,200.00 | KRW 25,300.00 | KRW 24,500.00 | 13.88K |
| 2026-09-15 | KRW 25,000.00 | -2.72% | KRW 25,450.00 | KRW 25,600.00 | KRW 24,700.00 | 30.54K |
| 2026-09-14 | KRW 25,700.00 | -1.34% | KRW 26,000.00 | KRW 26,000.00 | KRW 25,400.00 | 21.91K |
| 2026-09-11 | KRW 26,050.00 | +1.36% | KRW 25,600.00 | KRW 26,050.00 | KRW 25,250.00 | 19.51K |
| 2026-09-10 | KRW 25,700.00 | -3.20% | KRW 26,150.00 | KRW 26,400.00 | KRW 25,400.00 | 42.81K |
| 2026-09-09 | KRW 26,550.00 | +0.57% | KRW 26,600.00 | KRW 26,750.00 | KRW 26,000.00 | 28.00K |
| 2026-09-08 | KRW 26,400.00 | +2.33% | KRW 25,850.00 | KRW 26,700.00 | KRW 25,850.00 | 20.46K |
| 2026-09-07 | KRW 25,800.00 | -0.19% | KRW 25,800.00 | KRW 26,000.00 | KRW 25,450.00 | 11.29K |
| 2026-09-04 | KRW 25,850.00 | +2.58% | KRW 25,300.00 | KRW 25,950.00 | KRW 25,100.00 | 20.46K |
| 2026-09-03 | KRW 25,200.00 | -2.14% | KRW 26,050.00 | KRW 26,200.00 | KRW 25,000.00 | 43.08K |
| 2026-09-02 | KRW 25,750.00 | -3.20% | KRW 25,950.00 | KRW 26,100.00 | KRW 25,650.00 | 19.62K |
| 2026-09-01 | KRW 26,600.00 | +1.72% | KRW 26,200.00 | KRW 26,650.00 | KRW 25,900.00 | 25.84K |
| 2026-08-31 | KRW 26,150.00 | -0.38% | KRW 26,100.00 | KRW 26,150.00 | KRW 25,450.00 | 18.34K |
| 2026-08-28 | KRW 26,250.00 | -0.19% | KRW 26,000.00 | KRW 26,500.00 | KRW 25,500.00 | 26.34K |
| 2026-08-27 | KRW 26,300.00 | +2.14% | KRW 27,900.00 | KRW 27,900.00 | KRW 26,150.00 | 61.00K |
| 2026-08-26 | KRW 25,750.00 | +2.39% | KRW 25,250.00 | KRW 26,000.00 | KRW 25,150.00 | 20.57K |
| 2026-08-25 | KRW 25,150.00 | +0.40% | KRW 24,900.00 | KRW 25,200.00 | KRW 24,150.00 | 22.90K |
| 2026-08-24 | KRW 25,050.00 | -0.20% | KRW 25,100.00 | KRW 25,400.00 | KRW 24,950.00 | 14.57K |
| 2026-08-21 | KRW 25,100.00 | -5.10% | KRW 26,200.00 | KRW 26,200.00 | KRW 24,750.00 | 45.36K |
| 2026-08-20 | KRW 26,450.00 | +3.52% | KRW 26,100.00 | KRW 26,500.00 | KRW 25,850.00 | 15.67K |
| 2026-08-19 | KRW 25,550.00 | -3.95% | KRW 26,200.00 | KRW 26,200.00 | KRW 25,350.00 | 30.21K |
| 2026-08-18 | KRW 26,600.00 | -2.92% | KRW 27,950.00 | KRW 27,950.00 | KRW 26,150.00 | 28.43K |
| 2026-08-14 | KRW 27,400.00 | +1.11% | KRW 27,350.00 | KRW 27,900.00 | KRW 26,800.00 | 20.70K |
| 2026-08-13 | KRW 27,100.00 | -2.87% | KRW 27,700.00 | KRW 27,800.00 | KRW 26,850.00 | 33.07K |
| 2026-08-12 | KRW 27,900.00 | -0.71% | KRW 28,500.00 | KRW 28,500.00 | KRW 27,600.00 | 24.64K |
| 2026-08-11 | KRW 28,100.00 | +1.26% | KRW 28,000.00 | KRW 28,550.00 | KRW 27,600.00 | 15.95K |
| 2026-08-10 | KRW 27,750.00 | +4.13% | KRW 26,750.00 | KRW 28,000.00 | KRW 26,450.00 | 18.16K |
| 2026-08-07 | KRW 26,650.00 | -2.91% | KRW 27,750.00 | KRW 28,000.00 | KRW 26,100.00 | 27.68K |
| 2026-08-06 | KRW 27,450.00 | -3.17% | KRW 28,000.00 | KRW 28,600.00 | KRW 27,150.00 | 20.81K |
| 2026-08-05 | KRW 28,350.00 | +11.61% | KRW 26,050.00 | KRW 28,650.00 | KRW 25,800.00 | 56.34K |
| 2026-08-04 | KRW 25,400.00 | +3.46% | KRW 24,400.00 | KRW 25,800.00 | KRW 24,400.00 | 22.67K |
| 2026-08-03 | KRW 24,550.00 | +2.29% | KRW 24,000.00 | KRW 25,000.00 | KRW 23,500.00 | 16.14K |
| 2026-07-31 | KRW 24,000.00 | +4.12% | KRW 23,250.00 | KRW 24,100.00 | KRW 22,950.00 | 24.88K |
| 2026-07-30 | KRW 23,050.00 | +1.99% | KRW 21,050.00 | KRW 23,550.00 | KRW 21,050.00 | 29.10K |
| 2026-07-29 | KRW 22,600.00 | -6.80% | KRW 24,200.00 | KRW 24,400.00 | KRW 22,000.00 | 55.18K |
| 2026-07-28 | KRW 24,250.00 | -3.19% | KRW 24,350.00 | KRW 24,850.00 | KRW 23,700.00 | 33.00K |
| 2026-07-27 | KRW 25,050.00 | +1.42% | KRW 24,800.00 | KRW 25,650.00 | KRW 24,650.00 | 19.61K |
| 2026-07-24 | KRW 24,700.00 | -2.18% | KRW 25,000.00 | KRW 25,550.00 | KRW 24,550.00 | 14.17K |
| 2026-07-23 | KRW 25,250.00 | +4.55% | KRW 24,200.00 | KRW 25,350.00 | KRW 24,200.00 | 22.71K |
| 2026-07-22 | KRW 24,150.00 | -0.82% | KRW 24,800.00 | KRW 25,250.00 | KRW 23,900.00 | 23.79K |
| 2026-07-21 | KRW 24,350.00 | -1.02% | KRW 24,550.00 | KRW 24,850.00 | KRW 24,200.00 | 18.57K |
| 2026-07-20 | KRW 24,600.00 | -5.93% | KRW 25,800.00 | KRW 25,850.00 | KRW 24,600.00 | 31.99K |
| 2026-07-16 | KRW 26,150.00 | -3.15% | KRW 26,700.00 | KRW 27,500.00 | KRW 26,150.00 | 19.05K |
| 2026-07-15 | KRW 27,000.00 | +5.06% | KRW 25,850.00 | KRW 27,100.00 | KRW 25,850.00 | 22.69K |
| 2026-07-14 | KRW 25,700.00 | -2.10% | KRW 25,850.00 | KRW 26,150.00 | KRW 25,200.00 | 36.76K |
| 2026-07-13 | KRW 26,250.00 | -2.42% | KRW 27,450.00 | KRW 28,400.00 | KRW 26,000.00 | 48.65K |
| 2026-07-10 | KRW 26,900.00 | +3.86% | KRW 25,700.00 | KRW 27,100.00 | KRW 25,700.00 | 33.75K |
| 2026-07-09 | KRW 25,900.00 | -2.08% | KRW 25,900.00 | KRW 26,550.00 | KRW 25,100.00 | 48.57K |
| 2026-07-08 | KRW 26,450.00 | 0.00% | KRW 26,100.00 | KRW 27,200.00 | KRW 25,950.00 | 32.37K |
| 2026-07-07 | KRW 26,450.00 | -2.22% | KRW 26,450.00 | KRW 27,250.00 | KRW 26,050.00 | 33.25K |
| 2026-07-06 | KRW 27,050.00 | -0.18% | KRW 26,750.00 | KRW 27,350.00 | KRW 26,050.00 | 27.78K |
| 2026-07-03 | KRW 27,100.00 | +0.56% | KRW 26,850.00 | KRW 27,200.00 | KRW 25,950.00 | 34.63K |
| 2026-07-02 | KRW 26,950.00 | -2.18% | KRW 27,000.00 | KRW 28,150.00 | KRW 26,650.00 | 31.80K |
| 2026-07-01 | KRW 27,550.00 | +3.38% | KRW 26,800.00 | KRW 27,850.00 | KRW 26,350.00 | 27.61K |
| 2026-06-30 | KRW 26,650.00 | -3.79% | KRW 26,800.00 | KRW 28,650.00 | KRW 26,600.00 | 29.02K |
| 2026-06-29 | KRW 27,700.00 | +9.49% | KRW 25,100.00 | KRW 27,800.00 | KRW 25,100.00 | 46.69K |
| 2026-06-26 | KRW 25,300.00 | -5.42% | KRW 26,500.00 | KRW 27,350.00 | KRW 25,150.00 | 52.73K |
| 2026-06-25 | KRW 26,750.00 | -2.37% | KRW 28,250.00 | KRW 28,300.00 | KRW 26,700.00 | 32.99K |
| 2026-06-24 | KRW 27,400.00 | +8.09% | KRW 25,050.00 | KRW 27,650.00 | KRW 25,050.00 | 48.61K |
| 2026-06-23 | KRW 25,350.00 | -3.98% | KRW 26,000.00 | KRW 26,950.00 | KRW 25,350.00 | 37.84K |
| 2026-06-22 | KRW 26,400.00 | -1.68% | KRW 26,850.00 | KRW 27,200.00 | KRW 26,150.00 | 29.63K |
| 2026-06-19 | KRW 26,850.00 | -2.36% | KRW 27,200.00 | KRW 27,500.00 | KRW 26,050.00 | 55.70K |
| 2026-06-18 | KRW 27,500.00 | -4.35% | KRW 28,350.00 | KRW 28,450.00 | KRW 27,300.00 | 31.91K |
| 2026-06-17 | KRW 28,750.00 | +2.31% | KRW 28,150.00 | KRW 29,200.00 | KRW 27,650.00 | 23.49K |
| 2026-06-16 | KRW 28,100.00 | -2.43% | KRW 28,800.00 | KRW 28,950.00 | KRW 27,900.00 | 24.08K |
| 2026-06-15 | KRW 28,800.00 | +1.77% | KRW 28,650.00 | KRW 29,300.00 | KRW 28,300.00 | 30.12K |
| 2026-06-12 | KRW 28,300.00 | +2.54% | KRW 28,150.00 | KRW 29,200.00 | KRW 27,700.00 | 49.53K |
| 2026-06-11 | KRW 27,600.00 | +4.94% | KRW 26,150.00 | KRW 27,600.00 | KRW 25,750.00 | 27.09K |
| 2026-06-10 | KRW 26,300.00 | +0.38% | KRW 27,150.00 | KRW 27,400.00 | KRW 25,700.00 | 10 |
| 2026-06-09 | KRW 26,200.00 | +7.38% | KRW 24,400.00 | KRW 26,850.00 | KRW 24,400.00 | 38.55K |
| 2026-06-08 | KRW 24,400.00 | -3.94% | KRW 24,200.00 | KRW 25,600.00 | KRW 23,800.00 | 47.36K |
| 2026-06-05 | KRW 25,400.00 | -3.61% | KRW 26,650.00 | KRW 26,650.00 | KRW 25,350.00 | 25.92K |
| 2026-06-04 | KRW 26,350.00 | -0.19% | KRW 26,400.00 | KRW 27,050.00 | KRW 26,050.00 | 27.33K |
| 2026-06-02 | KRW 26,400.00 | -1.68% | KRW 26,350.00 | KRW 26,700.00 | KRW 25,750.00 | 35.21K |
| 2026-06-01 | KRW 26,850.00 | -2.19% | KRW 27,050.00 | KRW 27,550.00 | KRW 26,250.00 | 45.12K |
| 2026-05-29 | KRW 27,450.00 | -3.00% | KRW 28,250.00 | KRW 28,600.00 | KRW 27,150.00 | 42.79K |
| 2026-05-28 | KRW 28,300.00 | -1.39% | KRW 28,700.00 | KRW 28,900.00 | KRW 27,250.00 | 41.27K |
| 2026-05-27 | KRW 28,700.00 | -1.71% | KRW 29,250.00 | KRW 29,300.00 | KRW 28,300.00 | 36.95K |
| 2026-05-26 | KRW 29,200.00 | -4.58% | KRW 30,950.00 | KRW 30,950.00 | KRW 29,050.00 | 53.07K |
| 2026-05-22 | KRW 30,600.00 | +3.73% | KRW 29,650.00 | KRW 30,900.00 | KRW 29,650.00 | 47.75K |