HUMASIS Co., Ltd. 205470
KRX · South Korea · Health Technology
KRW 2,620.00+15.00 (+0.58%)
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 2,620.00 | +0.58% | KRW 2,620.00 | KRW 2,710.00 | KRW 2,585.00 | 36.45K |
| 2026-10-01 | KRW 2,605.00 | +4.20% | KRW 2,460.00 | KRW 2,650.00 | KRW 2,460.00 | 68.52K |
| 2026-09-30 | KRW 2,500.00 | -2.34% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,500.00 | 29.39K |
| 2026-09-29 | KRW 2,560.00 | -1.73% | KRW 2,605.00 | KRW 2,620.00 | KRW 2,550.00 | 21.37K |
| 2026-09-28 | KRW 2,605.00 | +0.19% | KRW 2,555.00 | KRW 2,665.00 | KRW 2,550.00 | 38.19K |
| 2026-09-23 | KRW 2,600.00 | -0.76% | KRW 2,620.00 | KRW 2,680.00 | KRW 2,550.00 | 37.78K |
| 2026-09-22 | KRW 2,620.00 | -1.32% | KRW 2,660.00 | KRW 2,700.00 | KRW 2,580.00 | 45.56K |
| 2026-09-21 | KRW 2,655.00 | -2.21% | KRW 2,775.00 | KRW 2,775.00 | KRW 2,610.00 | 42.60K |
| 2026-09-18 | KRW 2,715.00 | -4.23% | KRW 2,850.00 | KRW 2,860.00 | KRW 2,680.00 | 70.52K |
| 2026-09-17 | KRW 2,835.00 | -3.57% | KRW 2,880.00 | KRW 2,940.00 | KRW 2,805.00 | 28.59K |
| 2026-09-16 | KRW 2,940.00 | +2.80% | KRW 2,940.00 | KRW 2,980.00 | KRW 2,800.00 | 40.95K |
| 2026-09-15 | KRW 2,860.00 | -2.05% | KRW 2,915.00 | KRW 3,025.00 | KRW 2,860.00 | 34.04K |
| 2026-09-14 | KRW 2,920.00 | +3.00% | KRW 2,800.00 | KRW 2,935.00 | KRW 2,790.00 | 50.46K |
| 2026-09-11 | KRW 2,835.00 | -0.87% | KRW 2,910.00 | KRW 2,930.00 | KRW 2,835.00 | 28.75K |
| 2026-09-10 | KRW 2,860.00 | -4.67% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,845.00 | 96.51K |
| 2026-09-09 | KRW 3,000.00 | -3.38% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,995.00 | 28.58K |
| 2026-09-08 | KRW 3,105.00 | -4.02% | KRW 3,235.00 | KRW 3,285.00 | KRW 3,050.00 | 70.21K |
| 2026-09-07 | KRW 3,235.00 | -2.27% | KRW 3,330.00 | KRW 3,450.00 | KRW 3,140.00 | 73.58K |
| 2026-09-04 | KRW 3,310.00 | +2.95% | KRW 3,300.00 | KRW 3,345.00 | KRW 3,160.00 | 68.23K |
| 2026-09-03 | KRW 3,215.00 | +3.71% | KRW 3,135.00 | KRW 3,310.00 | KRW 3,060.00 | 108.85K |
| 2026-09-02 | KRW 3,100.00 | 0.00% | KRW 3,100.00 | KRW 3,170.00 | KRW 3,005.00 | 59.41K |
| 2026-09-01 | KRW 3,100.00 | +3.68% | KRW 2,960.00 | KRW 3,100.00 | KRW 2,955.00 | 76.19K |
| 2026-08-31 | KRW 2,990.00 | -3.70% | KRW 3,105.00 | KRW 3,150.00 | KRW 2,950.00 | 117.75K |
| 2026-08-28 | KRW 3,105.00 | +5.61% | KRW 3,040.00 | KRW 3,185.00 | KRW 2,960.00 | 249.69K |
| 2026-08-27 | KRW 2,940.00 | -1.18% | KRW 2,910.00 | KRW 3,120.00 | KRW 2,910.00 | 120.95K |
| 2026-08-26 | KRW 2,975.00 | +2.59% | KRW 2,905.00 | KRW 2,985.00 | KRW 2,840.00 | 95.71K |
| 2026-08-25 | KRW 2,900.00 | -5.84% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,790.00 | 202.25K |
| 2026-08-24 | KRW 3,080.00 | +6.02% | KRW 3,195.00 | KRW 3,650.00 | KRW 3,065.00 | 1.59M |
| 2026-08-21 | KRW 2,905.00 | +1.04% | KRW 2,900.00 | KRW 2,945.00 | KRW 2,765.00 | 57.97K |
| 2026-08-20 | KRW 2,875.00 | +3.05% | KRW 2,770.00 | KRW 2,955.00 | KRW 2,760.00 | 91.34K |
| 2026-08-19 | KRW 2,790.00 | +0.18% | KRW 2,730.00 | KRW 2,800.00 | KRW 2,665.00 | 32.58K |
| 2026-08-18 | KRW 2,785.00 | -2.45% | KRW 2,805.00 | KRW 2,870.00 | KRW 2,715.00 | 78.53K |
| 2026-08-14 | KRW 2,855.00 | +4.58% | KRW 2,730.00 | KRW 2,895.00 | KRW 2,725.00 | 117.23K |
| 2026-08-13 | KRW 2,730.00 | +1.68% | KRW 2,680.00 | KRW 2,800.00 | KRW 2,585.00 | 102.69K |
| 2026-08-12 | KRW 2,685.00 | +2.87% | KRW 2,635.00 | KRW 2,780.00 | KRW 2,580.00 | 78.93K |
| 2026-08-11 | KRW 2,610.00 | +6.31% | KRW 2,410.00 | KRW 2,660.00 | KRW 2,410.00 | 104.06K |
| 2026-08-10 | KRW 2,455.00 | +6.97% | KRW 2,300.00 | KRW 2,510.00 | KRW 2,265.00 | 126.55K |
| 2026-08-07 | KRW 2,295.00 | +1.77% | KRW 2,255.00 | KRW 2,320.00 | KRW 2,180.00 | 44.06K |
| 2026-08-06 | KRW 2,255.00 | -1.96% | KRW 2,230.00 | KRW 2,350.00 | KRW 2,220.00 | 50.92K |
| 2026-08-05 | KRW 2,300.00 | +3.84% | KRW 2,230.00 | KRW 2,395.00 | KRW 2,230.00 | 44.29K |
| 2026-08-04 | KRW 2,215.00 | +3.50% | KRW 2,070.00 | KRW 2,250.00 | KRW 2,070.00 | 34.83K |
| 2026-08-03 | KRW 2,140.00 | +5.16% | KRW 2,040.00 | KRW 2,185.00 | KRW 2,020.00 | 65.79K |
| 2026-07-31 | KRW 2,035.00 | +5.44% | KRW 1,914.00 | KRW 2,105.00 | KRW 1,911.00 | 66.23K |
| 2026-07-30 | KRW 1,930.00 | +1.05% | KRW 1,990.00 | KRW 2,045.00 | KRW 1,915.00 | 56.40K |
| 2026-07-29 | KRW 1,910.00 | -5.45% | KRW 1,955.00 | KRW 2,095.00 | KRW 1,898.00 | 78.98K |
| 2026-07-28 | KRW 2,020.00 | -3.12% | KRW 2,085.00 | KRW 2,190.00 | KRW 1,999.00 | 36.31K |
| 2026-07-27 | KRW 2,085.00 | -3.02% | KRW 2,150.00 | KRW 2,190.00 | KRW 2,085.00 | 32.92K |
| 2026-07-24 | KRW 2,150.00 | +1.65% | KRW 2,125.00 | KRW 2,200.00 | KRW 2,105.00 | 31.81K |
| 2026-07-23 | KRW 2,115.00 | +3.17% | KRW 2,060.00 | KRW 2,120.00 | KRW 2,020.00 | 33.82K |
| 2026-07-22 | KRW 2,050.00 | +1.74% | KRW 2,015.00 | KRW 2,075.00 | KRW 1,992.00 | 22.32K |
| 2026-07-21 | KRW 2,015.00 | 0.00% | KRW 1,960.00 | KRW 2,075.00 | KRW 1,958.00 | 30.97K |
| 2026-07-20 | KRW 2,015.00 | -8.20% | KRW 2,175.00 | KRW 2,175.00 | KRW 1,996.00 | 62.86K |
| 2026-07-16 | KRW 2,195.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,130.00 | 17.84K |
| 2026-07-15 | KRW 2,195.00 | +3.05% | KRW 2,135.00 | KRW 2,225.00 | KRW 2,135.00 | 27.16K |
| 2026-07-14 | KRW 2,130.00 | -0.70% | KRW 2,130.00 | KRW 2,250.00 | KRW 2,100.00 | 66.62K |
| 2026-07-13 | KRW 2,145.00 | -7.34% | KRW 2,300.00 | KRW 2,365.00 | KRW 2,140.00 | 69.79K |
| 2026-07-10 | KRW 2,315.00 | +2.89% | KRW 2,200.00 | KRW 2,370.00 | KRW 2,200.00 | 35.82K |
| 2026-07-09 | KRW 2,250.00 | 0.00% | KRW 2,155.00 | KRW 2,380.00 | KRW 2,155.00 | 37.64K |
| 2026-07-08 | KRW 2,250.00 | -3.23% | KRW 2,325.00 | KRW 2,350.00 | KRW 2,215.00 | 41.24K |
| 2026-07-07 | KRW 2,325.00 | -1.69% | KRW 2,330.00 | KRW 2,415.00 | KRW 2,270.00 | 37.06K |
| 2026-07-06 | KRW 2,365.00 | +2.60% | KRW 2,305.00 | KRW 2,380.00 | KRW 2,280.00 | 29.07K |
| 2026-07-03 | KRW 2,305.00 | +0.22% | KRW 2,290.00 | KRW 2,400.00 | KRW 2,215.00 | 38.33K |
| 2026-07-02 | KRW 2,300.00 | -2.95% | KRW 2,355.00 | KRW 2,370.00 | KRW 2,260.00 | 20.19K |
| 2026-07-01 | KRW 2,370.00 | +2.82% | KRW 2,385.00 | KRW 2,390.00 | KRW 2,250.00 | 25.74K |
| 2026-06-30 | KRW 2,305.00 | -1.71% | KRW 2,255.00 | KRW 2,430.00 | KRW 2,255.00 | 33.95K |
| 2026-06-29 | KRW 2,345.00 | +11.67% | KRW 2,085.00 | KRW 2,430.00 | KRW 2,085.00 | 124.58K |
| 2026-06-26 | KRW 2,100.00 | -3.00% | KRW 2,145.00 | KRW 2,160.00 | KRW 2,010.00 | 211.41K |
| 2026-06-25 | KRW 2,165.00 | -3.78% | KRW 2,200.00 | KRW 2,350.00 | KRW 2,155.00 | 132.25K |
| 2026-06-24 | KRW 2,250.00 | -3.64% | KRW 2,300.00 | KRW 2,380.00 | KRW 2,250.00 | 111.40K |
| 2026-06-23 | KRW 2,335.00 | -3.31% | KRW 2,350.00 | KRW 2,470.00 | KRW 2,300.00 | 145.06K |
| 2026-06-22 | KRW 2,415.00 | -9.21% | KRW 2,640.00 | KRW 2,660.00 | KRW 2,380.00 | 107.50K |
| 2026-06-19 | KRW 2,660.00 | -4.32% | KRW 2,785.00 | KRW 2,810.00 | KRW 2,555.00 | 156.71K |
| 2026-06-18 | KRW 2,780.00 | -0.71% | KRW 2,740.00 | KRW 2,800.00 | KRW 2,700.00 | 76.40K |
| 2026-06-17 | KRW 2,800.00 | +0.90% | KRW 2,755.00 | KRW 2,830.00 | KRW 2,735.00 | 53.81K |
| 2026-06-16 | KRW 2,775.00 | -0.36% | KRW 2,755.00 | KRW 2,830.00 | KRW 2,705.00 | 48.54K |
| 2026-06-15 | KRW 2,785.00 | +3.72% | KRW 2,660.00 | KRW 3,365.00 | KRW 2,660.00 | 119.00K |
| 2026-06-12 | KRW 2,685.00 | +1.32% | KRW 2,650.00 | KRW 2,805.00 | KRW 2,650.00 | 60.67K |
| 2026-06-11 | KRW 2,650.00 | -0.93% | KRW 2,605.00 | KRW 2,725.00 | KRW 2,585.00 | 79.64K |
| 2026-06-10 | KRW 2,675.00 | -5.31% | KRW 2,770.00 | KRW 2,850.00 | KRW 2,600.00 | 160 |
| 2026-06-09 | KRW 2,825.00 | +4.44% | KRW 2,570.00 | KRW 2,880.00 | KRW 2,570.00 | 138.55K |
| 2026-06-08 | KRW 2,705.00 | -11.17% | KRW 2,950.00 | KRW 3,000.00 | KRW 2,705.00 | 187.23K |
| 2026-06-05 | KRW 3,045.00 | -2.40% | KRW 3,050.00 | KRW 3,220.00 | KRW 3,015.00 | 100.98K |
| 2026-06-04 | KRW 3,120.00 | -3.41% | KRW 3,225.00 | KRW 3,265.00 | KRW 3,110.00 | 103.17K |
| 2026-06-02 | KRW 3,230.00 | -6.51% | KRW 3,305.00 | KRW 3,375.00 | KRW 3,175.00 | 187.97K |
| 2026-06-01 | KRW 3,455.00 | -2.95% | KRW 3,500.00 | KRW 3,560.00 | KRW 3,375.00 | 232.02K |
| 2026-05-29 | KRW 3,560.00 | -6.32% | KRW 3,795.00 | KRW 3,800.00 | KRW 3,505.00 | 189.35K |
| 2026-05-28 | KRW 3,800.00 | -3.43% | KRW 3,935.00 | KRW 4,070.00 | KRW 3,605.00 | 178.41K |
| 2026-05-27 | KRW 3,935.00 | -6.31% | KRW 4,100.00 | KRW 4,200.00 | KRW 3,900.00 | 230.64K |
| 2026-05-26 | KRW 4,200.00 | -0.12% | KRW 4,205.00 | KRW 4,290.00 | KRW 4,150.00 | 137.73K |
| 2026-05-22 | KRW 4,205.00 | -1.41% | KRW 4,210.00 | KRW 4,320.00 | KRW 4,165.00 | 143.63K |