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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	45,750	46,000	46,000	46,450	45,400	55,312
November 19, 2025	44,850	45,800	45,800	46,900	44,200	109,593
November 18, 2025	48,250	44,950	44,950	48,250	44,000	221,826
November 17, 2025	49,550	47,600	47,600	50,600	47,600	198,481
November 14, 2025	48,800	49,550	49,550	49,750	47,800	81,205
November 13, 2025	48,700	48,900	48,900	50,300	48,450	127,076
November 12, 2025	48,200	48,550	48,550	49,300	47,550	109,422
November 11, 2025	48,350	47,400	47,400	49,400	45,400	116,932
November 10, 2025	48,600	48,300	48,300	48,600	47,250	102,211
November 07, 2025	48,550	48,350	48,350	49,250	46,950	118,409
November 06, 2025	49,950	49,000	49,000	50,800	47,950	106,825
November 05, 2025	50,500	49,950	49,950	50,700	47,650	172,258
November 04, 2025	50,700	50,500	50,500	52,700	50,000	188,349
November 03, 2025	50,900	50,800	50,800	52,000	50,300	110,549
October 31, 2025	50,900	50,300	50,300	51,300	50,000	82,425
October 30, 2025	50,800	50,500	50,500	51,800	50,300	99,894
October 29, 2025	51,400	50,800	50,800	51,400	50,100	75,206
October 28, 2025	51,900	51,400	51,400	52,100	50,600	106,473
October 27, 2025	49,250	51,500	51,500	51,700	48,750	157,842
October 24, 2025	50,200	49,250	49,250	50,700	49,050	125,862
October 23, 2025	51,000	50,100	50,100	51,900	50,000	116,146
October 22, 2025	51,000	51,000	51,000	51,200	49,300	105,876
October 21, 2025	50,200	50,500	50,500	51,000	49,500	100,395
October 20, 2025	48,500	49,700	49,700	50,800	48,250	120,716
October 17, 2025	50,400	48,250	48,250	50,900	47,900	201,743
October 16, 2025	49,400	50,300	50,300	51,100	48,650	238,964
October 15, 2025	48,550	48,900	48,900	50,100	48,300	169,071
October 14, 2025	49,050	48,550	48,550	49,750	47,600	165,400
October 13, 2025	49,600	48,650	48,650	49,850	48,100	206,157
October 10, 2025	51,300	50,500	50,500	51,300	49,250	160,577
October 02, 2025	52,300	51,200	51,200	52,500	50,500	192,000
October 01, 2025	53,800	52,300	52,300	54,300	52,200	128,154
September 30, 2025	54,900	53,800	53,800	54,900	52,700	200,123
September 29, 2025	55,800	54,500	54,500	56,200	54,100	214,352
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

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