HUMASIS Co., Ltd. (205470.KQ) KOE

Currency In KRW

205470.KQ Historical Return

If you invested ₩1000 in Humasis Co. Ltd. (205470.KQ) since IPO date, it would be worth ₩1,021.56 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩78.63, while ₩1000 invested 1 year ago would be worth ₩321.08. This corresponds to total returns of 2.16%, -92.14%, -67.89%, respectively, with annualized returns of 0.24%, -39.85%, -67.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

205470.KQ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2,200	2,315	2,315	2,370	2,200	36,078
July 09, 2026	2,155	2,250	2,250	2,380	2,155	37,992
July 08, 2026	2,325	2,250	2,250	2,350	2,215	41,552
July 07, 2026	2,330	2,325	2,325	2,415	2,270	37,205
July 06, 2026	2,305	2,365	2,365	2,380	2,280	29,962
July 03, 2026	2,290	2,305	2,305	2,400	2,215	38,525
July 02, 2026	2,355	2,300	2,300	2,370	2,260	22,236
July 01, 2026	2,385	2,370	2,370	2,390	2,250	26,931
June 30, 2026	2,255	2,305	2,305	2,430	2,255	34,410
June 29, 2026	2,085	2,345	2,345	2,430	2,085	126,509
June 26, 2026	2,145	2,100	2,100	2,160	2,010	213,018
June 25, 2026	2,200	2,165	2,165	2,350	2,155	130,363
June 24, 2026	2,300	2,250	2,250	2,380	2,250	112,607
June 23, 2026	2,350	2,335	2,335	2,470	2,300	145,448
June 22, 2026	2,640	2,415	2,415	2,660	2,380	109,265
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