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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45,350	43,250	43,250	45,350	43,250	138,558
February 19, 2026	42,500	45,800	45,800	46,700	42,500	206,725
February 13, 2026	41,550	41,900	41,900	42,350	40,650	57,508
February 12, 2026	41,750	41,650	41,650	42,000	41,150	64,143
February 11, 2026	42,100	41,350	41,350	42,350	41,150	48,075
February 10, 2026	40,800	41,900	41,900	42,400	40,800	73,101
February 09, 2026	40,000	40,700	40,700	40,950	39,500	69,013
February 06, 2026	40,000	38,900	38,900	40,100	38,350	135,468
February 05, 2026	42,700	40,750	40,750	42,700	40,650	110,697
February 04, 2026	42,300	42,950	42,950	43,150	42,050	61,425
February 03, 2026	42,300	42,500	42,500	42,900	41,500	62,094
February 02, 2026	42,850	41,750	41,750	43,500	41,750	122,679
January 30, 2026	43,600	43,750	43,750	44,950	42,450	173,285
January 29, 2026	43,750	43,250	43,250	44,750	42,000	198,193
January 28, 2026	42,450	42,650	42,650	43,650	41,900	108,024
January 27, 2026	42,850	42,200	42,200	43,350	42,050	65,524
January 26, 2026	41,900	42,900	42,900	42,950	41,450	93,588
January 23, 2026	41,800	41,750	41,750	41,950	41,000	55,064
January 22, 2026	39,450	41,300	41,300	42,000	39,000	116,937
January 21, 2026	39,700	39,500	39,500	40,000	38,450	103,887
January 20, 2026	39,750	40,600	40,600	41,300	39,750	64,185
January 19, 2026	40,500	40,100	40,100	40,500	39,400	80,719
January 16, 2026	41,500	40,400	40,400	42,000	40,300	67,243
January 15, 2026	42,200	41,300	41,300	43,150	40,800	79,834
January 14, 2026	40,100	42,200	42,200	42,800	39,850	139,446
January 13, 2026	40,100	39,850	39,850	40,250	39,650	57,674
January 12, 2026	41,300	40,100	40,100	41,350	39,500	56,563
January 09, 2026	40,450	41,100	41,100	41,100	39,900	51,142
January 08, 2026	40,950	40,650	40,650	40,950	40,100	36,267
January 07, 2026	40,500	40,400	40,400	40,500	39,450	63,350
January 06, 2026	41,100	40,400	40,400	41,450	40,050	48,338
January 05, 2026	41,400	41,100	41,100	41,650	40,750	50,592
January 02, 2026	40,350	41,200	41,200	41,700	40,350	48,047
December 30, 2025	40,900	40,350	40,350	41,300	40,250	68,828
December 29, 2025	39,500	41,100	41,100	41,350	39,500	67,114
December 26, 2025	40,650	39,750	39,750	40,750	39,750	93,349
December 24, 2025	42,000	40,400	40,400	42,400	40,300	121,102
December 23, 2025	43,100	41,350	41,350	43,150	41,350	101,893
December 22, 2025	42,250	42,600	42,600	43,450	42,050	81,635
December 19, 2025	42,050	41,850	41,850	42,600	41,600	93,880
December 18, 2025	43,050	42,050	42,050	43,200	41,800	91,040
December 17, 2025	41,900	43,300	43,300	44,000	41,750	117,943
December 16, 2025	42,050	41,700	41,700	42,400	41,400	145,188
December 15, 2025	41,650	42,050	42,050	42,700	41,000	91,747
December 12, 2025	43,400	41,800	41,800	43,400	41,650	179,810
December 11, 2025	42,100	43,400	43,400	44,350	42,100	179,661
December 10, 2025	43,550	42,000	42,000	43,600	41,950	184,344
December 09, 2025	44,400	43,500	43,500	45,150	43,350	95,995
December 08, 2025	44,150	43,750	43,750	44,200	43,100	66,868
December 05, 2025	44,250	43,950	43,950	45,050	43,250	98,318
December 04, 2025	44,650	44,250	44,250	44,900	43,650	69,151
December 03, 2025	45,150	44,650	44,650	45,150	44,200	45,983
December 02, 2025	44,500	44,950	44,950	44,950	44,050	65,966
December 01, 2025	46,300	44,700	44,700	46,450	44,400	85,958
November 28, 2025	45,100	45,950	45,950	46,200	44,700	92,441
November 27, 2025	44,600	44,450	44,450	45,650	44,000	62,953
November 26, 2025	43,350	44,600	44,600	44,700	43,100	33,505
November 25, 2025	43,700	43,250	43,250	44,400	42,800	57,220
November 24, 2025	44,550	43,700	43,700	44,550	43,250	73,337
November 21, 2025	45,300	44,300	44,300	45,300	43,975	80,319

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