UK markets closed

Humax Holdings Co., Ltd. (028080.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,760.00-50.00 (-1.31%)
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,810.003,840.003,745.003,760.003,760.009,488
02 May 20243,845.003,865.003,790.003,810.003,810.0020,403
30 Apr 20244,160.004,500.003,805.003,845.003,845.00531,166
29 Apr 20244,015.004,150.003,980.004,135.004,135.0064,042
26 Apr 20243,730.003,995.003,730.003,980.003,980.0078,121
25 Apr 20243,665.003,715.003,565.003,705.003,705.0031,393
24 Apr 20243,480.003,605.003,470.003,540.003,540.0054,180
23 Apr 20243,550.003,625.003,475.003,475.003,475.0019,107
22 Apr 20243,585.003,605.003,500.003,550.003,550.0013,831
19 Apr 20243,700.003,795.003,545.003,585.003,585.0012,770
18 Apr 20243,585.003,705.003,585.003,700.003,700.0012,086
17 Apr 20243,560.003,645.003,545.003,615.003,615.006,837
16 Apr 20243,640.003,640.003,510.003,560.003,560.0011,884
15 Apr 20243,770.003,770.003,510.003,640.003,640.0030,863
12 Apr 20243,820.003,840.003,760.003,775.003,775.0028,061
11 Apr 20243,860.003,860.003,795.003,820.003,820.0017,078
09 Apr 20243,825.003,970.003,825.003,910.003,910.0019,867
08 Apr 20243,950.004,180.003,900.003,970.003,970.0017,325
05 Apr 20244,045.004,045.003,805.003,985.003,985.0029,593
04 Apr 20244,005.004,125.003,985.004,010.004,010.0016,078
03 Apr 20244,030.004,080.004,000.004,050.004,050.0016,174
02 Apr 20244,095.004,095.004,030.004,050.004,050.0026,225
01 Apr 20244,080.004,165.004,075.004,135.004,135.0027,324
29 Mar 20244,180.004,180.004,070.004,075.004,075.0033,855
28 Mar 20244,335.004,335.004,175.004,175.004,175.0025,965
27 Mar 20244,275.004,355.004,190.004,310.004,310.0023,356
26 Mar 20244,195.004,335.004,155.004,275.004,275.0020,364
25 Mar 20244,320.004,400.004,200.004,225.004,225.0032,553
22 Mar 20244,215.004,225.004,170.004,190.004,190.005,987
21 Mar 20244,145.004,210.004,145.004,165.004,165.0014,084
20 Mar 20244,200.004,200.004,110.004,145.004,145.0013,713
19 Mar 20244,185.004,300.004,110.004,165.004,165.0037,581
18 Mar 20244,100.004,230.004,090.004,145.004,145.0019,442
15 Mar 20244,140.004,160.004,080.004,140.004,140.0014,899
14 Mar 20244,145.004,195.004,115.004,140.004,140.0013,812
13 Mar 20244,180.004,195.004,115.004,145.004,145.0021,905
12 Mar 20244,130.004,240.004,125.004,180.004,180.0026,659
11 Mar 20244,135.004,190.004,060.004,135.004,135.0020,660
08 Mar 20244,195.004,195.004,070.004,095.004,095.0036,104
07 Mar 20244,005.004,160.004,005.004,085.004,085.0042,545
06 Mar 20244,015.004,110.004,015.004,045.004,045.0014,837
05 Mar 20244,235.004,235.004,040.004,110.004,110.0040,163
04 Mar 20244,085.004,205.004,045.004,195.004,195.0021,362
29 Feb 20244,090.004,135.004,045.004,085.004,085.0020,801
28 Feb 20244,135.004,240.004,100.004,140.004,140.0019,904
27 Feb 20244,215.004,235.004,135.004,200.004,200.0028,098
26 Feb 20244,275.004,310.004,120.004,245.004,245.0034,893
23 Feb 20244,360.004,365.004,270.004,275.004,275.0021,300
22 Feb 20244,370.004,385.004,345.004,355.004,355.0017,404
21 Feb 20244,390.004,390.004,280.004,345.004,345.0016,631
20 Feb 20244,430.004,430.004,335.004,390.004,390.0024,802
19 Feb 20244,395.004,445.004,370.004,430.004,430.0023,364
16 Feb 20244,450.004,470.004,365.004,470.004,470.0046,713
15 Feb 20244,400.004,460.004,315.004,360.004,360.0026,458
14 Feb 20244,390.004,405.004,280.004,385.004,385.0042,428
13 Feb 20244,330.004,380.004,300.004,325.004,325.0033,694
08 Feb 20244,290.004,450.004,250.004,330.004,330.0043,078
07 Feb 20244,195.004,350.004,195.004,305.004,305.0047,538
06 Feb 20244,350.004,355.004,150.004,215.004,215.0069,131
05 Feb 20244,305.004,700.004,215.004,315.004,315.00155,100
02 Feb 20244,100.004,280.004,060.004,240.004,240.00116,123
01 Feb 20244,220.005,130.004,025.004,060.004,060.001,848,750
31 Jan 20244,060.004,170.003,890.003,975.003,975.0032,547
30 Jan 20244,110.004,220.004,010.004,060.004,060.0019,910
29 Jan 20244,195.004,230.004,065.004,110.004,110.0030,882
26 Jan 20244,090.004,230.004,090.004,185.004,185.0015,480
25 Jan 20244,325.004,325.004,095.004,190.004,190.0040,571
24 Jan 20244,390.004,460.004,280.004,335.004,335.0034,903
23 Jan 20244,350.004,520.004,340.004,435.004,435.0033,673
22 Jan 20244,475.004,475.004,290.004,350.004,350.0017,613
19 Jan 20244,450.004,565.004,350.004,350.004,350.0041,532
18 Jan 20244,475.004,475.004,290.004,375.004,375.0036,573
17 Jan 20244,590.004,640.004,340.004,350.004,350.0041,416
16 Jan 20244,655.004,740.004,370.004,525.004,525.0053,005
15 Jan 20244,700.004,775.004,635.004,655.004,655.0033,829
12 Jan 20244,800.005,080.004,645.004,660.004,660.00181,410
11 Jan 20244,700.004,725.004,625.004,655.004,655.0018,984
10 Jan 20244,700.004,715.004,605.004,650.004,650.0022,881
09 Jan 20244,720.004,720.004,620.004,685.004,685.0019,081
08 Jan 20244,700.004,780.004,560.004,660.004,660.0032,899
05 Jan 20244,695.004,700.004,570.004,660.004,660.0018,984
04 Jan 20244,745.004,745.004,550.004,630.004,630.0025,322
03 Jan 20244,755.004,755.004,640.004,665.004,665.0014,698
02 Jan 20244,675.004,800.004,620.004,760.004,760.0035,839
28 Dec 20234,685.004,685.004,600.004,675.004,675.0013,399
27 Dec 20234,590.004,695.004,555.004,685.004,685.0018,588
26 Dec 20234,590.004,660.004,515.004,590.004,590.0024,521
22 Dec 20234,710.004,750.004,605.004,620.004,620.0032,849
21 Dec 20234,900.004,900.004,580.004,710.004,710.00107,974
20 Dec 20234,800.005,290.004,685.004,810.004,810.00435,462
19 Dec 20234,575.004,860.004,480.004,605.004,605.00136,906
18 Dec 20234,450.004,620.004,365.004,575.004,575.0067,185
15 Dec 20234,570.004,590.004,450.004,450.004,450.0032,545
14 Dec 20234,540.004,580.004,470.004,500.004,500.0037,291
13 Dec 20234,560.004,880.004,430.004,490.004,490.00233,147
12 Dec 20234,600.004,640.004,455.004,560.004,560.0037,809
11 Dec 20234,445.004,550.004,360.004,510.004,510.0033,423
08 Dec 20234,300.004,465.004,300.004,345.004,345.0019,229
07 Dec 20234,400.004,405.004,265.004,320.004,320.0056,654
06 Dec 20234,380.004,435.004,355.004,430.004,430.0020,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...