KOSDAQ:205470
Humasis Co. Ltd. Stock Price (Quote)
₩1,938.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩1,743.00 | ₩1,959.00 | Thursday, 9th May 2024 205470.KQ stock ended at ₩1,938.00. During the day the stock fluctuated 1.19% from a day low at ₩1,929.00 to a day high of ₩1,952.00. |
| 90 days | ₩1,633.00 | ₩2,195.00 | |
| 52 weeks | ₩1,622.00 | ₩3,470.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | ₩1,947.00 | ₩1,952.00 | ₩1,929.00 | ₩1,938.00 | 656 693 |
| May 08, 2024 | ₩1,936.00 | ₩1,953.00 | ₩1,935.00 | ₩1,938.00 | 554 207 |
| May 07, 2024 | ₩1,938.00 | ₩1,946.00 | ₩1,923.00 | ₩1,936.00 | 879 224 |
| May 03, 2024 | ₩1,907.00 | ₩1,945.00 | ₩1,882.00 | ₩1,938.00 | 987 524 |
| May 02, 2024 | ₩1,849.00 | ₩1,910.00 | ₩1,827.00 | ₩1,903.00 | 736 822 |
| Apr 30, 2024 | ₩1,793.00 | ₩1,859.00 | ₩1,788.00 | ₩1,852.00 | 939 410 |
| Apr 29, 2024 | ₩1,765.00 | ₩1,797.00 | ₩1,762.00 | ₩1,794.00 | 501 309 |
| Apr 26, 2024 | ₩1,782.00 | ₩1,784.00 | ₩1,767.00 | ₩1,770.00 | 428 957 |
| Apr 25, 2024 | ₩1,767.00 | ₩1,803.00 | ₩1,758.00 | ₩1,768.00 | 433 019 |
| Apr 24, 2024 | ₩1,762.00 | ₩1,777.00 | ₩1,760.00 | ₩1,767.00 | 457 748 |
| Apr 23, 2024 | ₩1,765.00 | ₩1,784.00 | ₩1,759.00 | ₩1,762.00 | 361 500 |
| Apr 22, 2024 | ₩1,759.00 | ₩1,778.00 | ₩1,751.00 | ₩1,761.00 | 474 110 |
| Apr 19, 2024 | ₩1,798.00 | ₩1,808.00 | ₩1,743.00 | ₩1,759.00 | 845 419 |
| Apr 18, 2024 | ₩1,789.00 | ₩1,813.00 | ₩1,776.00 | ₩1,798.00 | 759 619 |
| Apr 17, 2024 | ₩1,773.00 | ₩1,819.00 | ₩1,760.00 | ₩1,790.00 | 1 649 024 |
| Apr 16, 2024 | ₩1,818.00 | ₩1,828.00 | ₩1,755.00 | ₩1,758.00 | 1 844 910 |
| Apr 15, 2024 | ₩1,877.00 | ₩1,879.00 | ₩1,819.00 | ₩1,819.00 | 1 234 711 |
| Apr 12, 2024 | ₩1,901.00 | ₩1,959.00 | ₩1,901.00 | ₩1,905.00 | 1 317 352 |
| Apr 11, 2024 | ₩1,892.00 | ₩1,922.00 | ₩1,881.00 | ₩1,905.00 | 666 752 |
| Apr 09, 2024 | ₩1,901.00 | ₩1,927.00 | ₩1,890.00 | ₩1,899.00 | 1 041 636 |
| Apr 08, 2024 | ₩1,917.00 | ₩1,955.00 | ₩1,883.00 | ₩1,910.00 | 1 837 642 |
| Apr 05, 2024 | ₩1,911.00 | ₩1,965.00 | ₩1,850.00 | ₩1,915.00 | 2 556 358 |
| Apr 04, 2024 | ₩2,040.00 | ₩2,040.00 | ₩1,929.00 | ₩1,942.00 | 3 064 074 |
| Apr 03, 2024 | ₩2,010.00 | ₩2,050.00 | ₩1,975.00 | ₩2,025.00 | 2 576 820 |
| Apr 02, 2024 | ₩2,040.00 | ₩2,085.00 | ₩2,000.00 | ₩2,025.00 | 2 273 570 |
