Humedix Co., Ltd. - 200670.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57,300	54,900	54,900	57,300	54,400	278,612
September 25, 2025	59,800	57,500	57,500	60,100	56,800	208,382
September 24, 2025	64,000	59,600	59,600	65,100	59,600	306,796
September 23, 2025	64,300	63,200	63,200	65,000	62,700	160,299
September 22, 2025	62,600	64,100	64,100	64,300	61,800	281,756
September 19, 2025	64,300	61,800	61,800	64,800	61,000	238,374
September 18, 2025	66,900	64,900	64,900	67,500	64,300	148,709
September 17, 2025	68,100	66,300	66,300	68,500	65,500	141,155
September 16, 2025	70,900	69,300	69,300	72,400	67,500	314,009
September 15, 2025	64,300	68,300	68,300	69,600	63,000	416,075
September 12, 2025	64,000	65,400	65,400	67,700	62,600	402,111
September 11, 2025	65,500	63,700	63,700	65,800	63,000	173,896
September 10, 2025	65,100	64,600	64,600	65,200	62,300	259,670
September 09, 2025	65,200	65,500	65,500	68,600	63,700	493,449
September 08, 2025	61,400	63,600	63,600	67,500	59,700	785,380
September 05, 2025	55,900	62,400	62,400	64,200	55,300	957,142
September 04, 2025	54,800	54,300	54,300	57,200	54,300	123,063
September 03, 2025	54,500	54,000	54,000	54,500	52,700	49,678
September 02, 2025	52,500	53,500	53,500	53,500	51,400	62,942
September 01, 2025	53,900	53,000	53,000	53,900	52,000	68,379
August 29, 2025	54,400	54,300	54,300	55,500	54,200	49,840
August 28, 2025	53,900	54,600	54,600	56,400	53,900	69,734
August 27, 2025	54,700	54,600	54,600	54,700	53,300	28,286
August 26, 2025	54,600	54,300	54,300	55,500	54,100	30,729
August 25, 2025	54,900	54,900	54,900	55,500	53,400	49,076
August 22, 2025	55,000	54,100	54,100	55,700	54,000	49,326
August 21, 2025	55,400	54,300	54,300	55,400	53,800	47,822
August 20, 2025	53,800	53,800	53,800	55,000	52,000	154,158
August 19, 2025	57,000	55,400	55,250	57,700	54,900	94,143
August 18, 2025	58,000	57,000	57,000	58,300	56,400	74,175
August 14, 2025	60,800	59,200	59,200	61,100	58,000	100,269
August 13, 2025	61,500	61,000	61,000	61,700	59,800	55,535
August 12, 2025	61,100	61,100	61,100	62,400	60,300	73,416
August 11, 2025	64,400	60,700	60,700	64,600	60,200	159,934
August 08, 2025	64,000	63,600	63,600	64,200	60,900	128,040
August 07, 2025	62,600	63,600	63,600	63,700	60,500	183,406
August 06, 2025	61,100	61,300	61,300	61,700	58,900	129,104
August 05, 2025	62,000	60,400	60,400	63,200	60,000	97,563
August 04, 2025	61,100	61,000	61,000	61,700	60,100	77,096
August 01, 2025	65,100	62,200	62,200	65,200	62,000	113,056
July 31, 2025	66,300	66,000	66,000	67,800	65,200	82,623
July 30, 2025	67,400	66,700	66,700	69,700	66,000	107,450
July 29, 2025	67,900	67,400	67,400	68,700	66,100	124,434
July 28, 2025	70,000	68,200	68,200	70,800	67,200	116,108
July 25, 2025	73,700	70,500	70,500	74,200	70,200	117,359
July 24, 2025	75,300	72,700	72,700	75,600	71,900	296,721
July 23, 2025	69,700	75,800	75,800	77,200	69,000	715,349
July 22, 2025	61,700	73,000	73,000	75,200	60,100	2.25M
July 21, 2025	54,600	57,900	57,900	58,900	53,700	167,894
July 18, 2025	56,000	55,500	55,500	56,400	54,000	67,039
July 17, 2025	54,800	55,800	55,800	56,300	54,200	57,674
July 16, 2025	56,900	55,000	55,000	57,300	53,400	173,296
July 15, 2025	55,600	57,300	57,300	57,600	55,200	89,853
July 14, 2025	54,600	55,100	55,100	55,700	53,900	38,755
July 11, 2025	54,600	54,600	54,600	55,700	53,500	83,218
July 10, 2025	55,500	54,200	54,200	55,500	53,300	77,485
July 09, 2025	55,600	55,700	55,700	56,900	54,400	98,067
July 08, 2025	53,100	55,300	55,300	55,300	52,600	69,813
July 07, 2025	51,500	53,600	53,600	54,000	51,500	60,037
July 04, 2025	54,200	52,700	52,700	54,500	52,000	109,089

Humedix Co., Ltd. (200670.KQ) KOE