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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	54,400	54,500	54,500	55,800	53,800	70,741
July 02, 2025	56,400	54,300	54,300	56,500	53,300	82,233
July 01, 2025	57,200	56,100	56,100	58,000	55,700	98,653
June 30, 2025	55,400	57,000	57,000	57,200	54,900	91,859
June 27, 2025	55,200	55,300	55,300	56,000	53,500	88,470
June 26, 2025	55,800	56,000	56,000	56,500	54,100	136,917
June 25, 2025	57,100	56,000	56,000	57,300	55,700	96,547
June 24, 2025	59,700	57,200	57,200	59,700	55,900	189,379
June 23, 2025	57,400	58,400	58,400	59,800	57,200	86,532
June 20, 2025	60,400	58,700	58,700	61,100	58,000	112,633
June 19, 2025	62,000	59,600	59,600	62,000	58,800	107,772
June 18, 2025	58,300	61,000	61,000	61,800	57,300	215,744
June 17, 2025	59,200	58,100	58,100	59,700	56,600	172,920
June 16, 2025	53,700	55,800	55,800	56,600	53,600	67,438
June 13, 2025	56,900	54,700	54,700	57,100	53,300	145,491
June 12, 2025	54,600	55,900	55,900	56,600	54,600	93,308
June 11, 2025	54,500	55,400	55,400	56,100	53,000	153,380
June 10, 2025	51,300	54,000	54,000	54,400	50,600	162,832
June 09, 2025	50,400	50,200	50,200	50,900	49,400	127,927
June 05, 2025	53,500	50,700	50,700	53,500	50,000	174,303
June 04, 2025	53,200	53,600	53,600	54,800	53,100	75,164
June 02, 2025	54,400	53,500	53,500	54,600	53,000	76,531
May 30, 2025	54,300	53,300	53,300	55,500	53,000	86,658
May 29, 2025	53,000	53,000	53,000	53,100	51,600	93,521
May 28, 2025	53,500	52,300	52,300	54,700	51,400	287,278
May 27, 2025	56,500	53,700	53,700	57,100	53,700	231,443
May 26, 2025	54,100	55,600	55,600	56,100	52,300	187,958
May 23, 2025	52,000	51,900	51,900	52,600	50,600	126,260
May 22, 2025	51,600	52,000	52,000	53,000	50,900	186,063

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