Humasis Co. Ltd. (205470.KQ) KOE
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
205470.KQ Historical Return
If you invested ₩1000 in Humasis Co. Ltd. (205470.KQ) since IPO date, it would be worth ₩1,065.69 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩156.16, while ₩1000 invested 1 year ago would be worth ₩330.82. This corresponds to total returns of 6.57%, -84.38%, -66.92%, respectively, with annualized returns of 0.73%, -31.01%, -66.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
205470.KQ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 2,785 | 2,660 | 2,660 | 2,810 | 2,555 | 158,165 |
| June 18, 2026 | 2,740 | 2,780 | 2,780 | 2,800 | 2,700 | 76,522 |
| June 17, 2026 | 2,755 | 2,800 | 2,800 | 2,830 | 2,735 | 54,486 |
| June 16, 2026 | 2,755 | 2,775 | 2,775 | 2,830 | 2,705 | 49,216 |
| June 15, 2026 | 2,660 | 2,785 | 2,785 | 3,365 | 2,660 | 119,642 |
| June 12, 2026 | 2,650 | 2,685 | 2,685 | 2,805 | 2,650 | 63,942 |
| June 11, 2026 | 2,605 | 2,650 | 2,650 | 2,725 | 2,585 | 79,027 |
| June 10, 2026 | 2,770 | 2,675 | 2,675 | 2,850 | 2,600 | 95,637 |
| June 09, 2026 | 2,570 | 2,825 | 2,825 | 2,880 | 2,570 | 141,786 |
| June 08, 2026 | 2,950 | 2,705 | 2,705 | 3,000 | 2,705 | 191,359 |
| June 05, 2026 | 3,050 | 3,045 | 3,045 | 3,220 | 3,015 | 101,230 |
| June 04, 2026 | 3,225 | 3,120 | 3,120 | 3,265 | 3,110 | 103,868 |
| June 02, 2026 | 3,305 | 3,230 | 3,230 | 3,375 | 3,175 | 190,191 |
| June 01, 2026 | 3,500 | 3,455 | 3,455 | 3,560 | 3,375 | 227,267 |
| May 29, 2026 | 3,795 | 3,560 | 3,560 | 3,800 | 3,505 | 193,352 |
| May 28, 2026 | 3,935 | 3,800 | 3,800 | 4,070 | 3,605 | 181,167 |
| May 27, 2026 | 4,100 | 3,935 | 3,935 | 4,200 | 3,900 | 231,682 |
| May 26, 2026 | 4,205 | 4,200 | 4,200 | 4,290 | 4,150 | 134,263 |
| May 22, 2026 | 4,210 | 4,205 | 4,205 | 4,320 | 4,165 | 140,856 |
| May 21, 2026 | 4,035 | 4,265 | 4,265 | 4,310 | 4,035 | 269,568 |
| May 20, 2026 | 4,155 | 4,145 | 4,145 | 4,470 | 4,050 | 541,369 |
| May 19, 2026 | 4,020 | 4,155 | 4,155 | 4,280 | 4,020 | 170,566 |
| May 18, 2026 | 3,910 | 4,215 | 4,215 | 4,370 | 3,900 | 342,037 |
| May 15, 2026 | 4,140 | 3,990 | 3,990 | 4,200 | 3,960 | 245,278 |
| May 14, 2026 | 4,050 | 4,255 | 4,255 | 4,405 | 4,050 | 394,869 |
| May 13, 2026 | 4,050 | 4,135 | 4,135 | 4,205 | 3,950 | 374,582 |
| May 12, 2026 | 4,025 | 3,915 | 3,915 | 4,295 | 3,725 | 905,786 |
| May 11, 2026 | 4,400 | 3,920 | 3,920 | 4,400 | 3,575 | 1.19M |
| April 13, 2026 | 4,075 | 4,005 | 4,005 | 4,295 | 3,990 | 1.81M |
| April 10, 2026 | 4,090 | 4,075 | 4,075 | 4,225 | 4,005 | 1.22M |
| April 09, 2026 | 4,125 | 4,070 | 4,070 | 4,195 | 4,000 | 721,307 |
| April 08, 2026 | 3,790 | 4,110 | 4,110 | 4,155 | 3,790 | 1.76M |
| April 07, 2026 | 3,770 | 3,790 | 3,790 | 3,900 | 3,750 | 471,869 |
| April 06, 2026 | 3,760 | 3,800 | 3,800 | 3,850 | 3,700 | 385,805 |
| April 03, 2026 | 3,635 | 3,795 | 3,795 | 3,835 | 3,625 | 671,574 |
| April 02, 2026 | 3,700 | 3,635 | 3,635 | 3,790 | 3,600 | 733,524 |
| April 01, 2026 | 3,725 | 3,705 | 3,705 | 3,790 | 3,675 | 506,016 |
| March 31, 2026 | 3,720 | 3,675 | 3,675 | 3,855 | 3,675 | 660,076 |
| March 30, 2026 | 3,750 | 3,755 | 3,755 | 3,845 | 3,675 | 458,526 |
| March 27, 2026 | 3,715 | 3,810 | 3,810 | 3,810 | 3,665 | 492,939 |
| March 26, 2026 | 3,890 | 3,735 | 3,735 | 3,890 | 3,725 | 602,124 |
| March 25, 2026 | 3,815 | 3,850 | 3,850 | 3,905 | 3,775 | 681,911 |
| March 24, 2026 | 3,750 | 3,820 | 3,820 | 3,900 | 3,745 | 701,281 |
| March 23, 2026 | 3,860 | 3,785 | 3,785 | 3,905 | 3,710 | 1.03M |
| March 20, 2026 | 3,875 | 3,860 | 3,860 | 4,335 | 3,840 | 8.74M |
| March 19, 2026 | 3,985 | 3,805 | 3,805 | 4,570 | 3,785 | 5.07M |
| March 18, 2026 | 3,805 | 3,975 | 3,975 | 4,040 | 3,730 | 2.18M |
| March 17, 2026 | 3,575 | 3,805 | 3,805 | 4,495 | 3,575 | 8.98M |
| March 16, 2026 | 3,660 | 3,560 | 3,560 | 3,700 | 3,540 | 638,852 |
| March 13, 2026 | 3,595 | 3,670 | 3,670 | 3,670 | 3,560 | 71,953 |
| March 12, 2026 | 3,630 | 3,670 | 3,670 | 3,690 | 3,570 | 93,495 |
| March 11, 2026 | 3,510 | 3,630 | 3,630 | 3,675 | 3,510 | 129,312 |
| March 10, 2026 | 3,620 | 3,560 | 3,560 | 3,745 | 3,540 | 156,217 |
| March 09, 2026 | 3,615 | 3,530 | 3,530 | 3,830 | 3,440 | 222,282 |
| March 06, 2026 | 3,740 | 3,765 | 3,765 | 3,875 | 3,630 | 193,821 |
| March 05, 2026 | 3,455 | 3,775 | 3,775 | 3,775 | 3,420 | 420,362 |
| March 04, 2026 | 3,560 | 3,410 | 3,410 | 3,745 | 3,315 | 502,627 |
| March 03, 2026 | 3,905 | 3,825 | 3,825 | 3,935 | 3,825 | 249,969 |
| February 27, 2026 | 4,095 | 3,965 | 3,965 | 4,100 | 3,920 | 260,129 |
| February 26, 2026 | 4,275 | 4,095 | 4,095 | 4,340 | 4,075 | 377,363 |
AD
