Stock listing
KRX:205470 HUMASIS Co., Ltd. (휴마시스) 주가
Follow HUMASIS Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:205470
₩2,330.00 KRW -55.00 (-2.3%)
Close on Oct 30, 2026
- Day range
- ₩2,280.00 – ₩2,440.00 KRWOct 30, 2026
- Volume
- 87,008 sharesOct 30, 2026
- Market cap
- ₩52.70B KRWAt the close on Oct 30, 2026 · price × 22.62M shares outstanding
- 52-week range
- ₩1,898.00 – ₩6,725.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩430.1M KRWMedian day 61,935 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:205470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,330.00 | -55.00 | -2.3% | ₩2,435.00 | ₩2,440.00 | ₩2,280.00 | 87,008 | |
| ₩2,385.00 | -80.00 | -3.2% | ₩2,465.00 | ₩2,500.00 | ₩2,320.00 | 64,456 | |
| ₩2,465.00 | +85.00 | +3.6% | ₩2,390.00 | ₩2,475.00 | ₩2,330.00 | 32,943 | |
| ₩2,380.00 | +15.00 | +0.6% | ₩2,365.00 | ₩2,445.00 | ₩2,360.00 | 35,178 | |
| ₩2,365.00 | -115.00 | -4.6% | ₩2,595.00 | ₩2,595.00 | ₩2,340.00 | 42,366 | |
| ₩2,480.00 | -35.00 | -1.4% | ₩2,515.00 | ₩2,515.00 | ₩2,400.00 | 33,559 | |
| ₩2,515.00 | -70.00 | -2.7% | ₩2,510.00 | ₩2,620.00 | ₩2,400.00 | 45,487 | |
| ₩2,585.00 | -20.00 | -0.8% | ₩2,640.00 | ₩2,720.00 | ₩2,570.00 | 33,180 | |
| ₩2,605.00 | -70.00 | -2.6% | ₩2,680.00 | ₩2,750.00 | ₩2,605.00 | 20,386 | |
| ₩2,675.00 | +5.00 | +0.2% | ₩2,670.00 | ₩2,690.00 | ₩2,550.00 | 38,386 | |
| ₩2,670.00 | +155.00 | +6.2% | ₩2,485.00 | ₩2,695.00 | ₩2,485.00 | 49,892 | |
| ₩2,515.00 | -145.00 | -5.5% | ₩2,605.00 | ₩2,715.00 | ₩2,505.00 | 103,414 | |
| ₩2,660.00 | 0.00 | 0.0% | ₩2,665.00 | ₩2,920.00 | ₩2,625.00 | 153,876 | |
| ₩2,660.00 | -175.00 | -6.2% | ₩2,810.00 | ₩2,815.00 | ₩2,640.00 | 173,734 | |
| ₩2,835.00 | -25.00 | -0.9% | ₩2,860.00 | ₩3,070.00 | ₩2,835.00 | 312,018 | |
| ₩2,860.00 | -260.00 | -8.3% | ₩3,060.00 | ₩3,060.00 | ₩2,755.00 | 506,955 | |
| ₩3,120.00 | +515.00 | +19.8% | ₩2,660.00 | ₩3,385.00 | ₩2,660.00 | 2,687,355 | |
| ₩2,605.00 | -15.00 | -0.6% | ₩2,690.00 | ₩2,690.00 | ₩2,580.00 | 28,301 | |
| ₩2,620.00 | +15.00 | +0.6% | ₩2,620.00 | ₩2,710.00 | ₩2,585.00 | 36,451 | |
| ₩2,605.00 | +105.00 | +4.2% | ₩2,460.00 | ₩2,650.00 | ₩2,460.00 | 68,522 | |
| ₩2,500.00 | -60.00 | -2.3% | ₩2,600.00 | ₩2,600.00 | ₩2,500.00 | 29,385 | |
| ₩2,560.00 | -45.00 | -1.7% | ₩2,605.00 | ₩2,620.00 | ₩2,550.00 | 21,374 | |
| ₩2,605.00 | +5.00 | +0.2% | ₩2,555.00 | ₩2,665.00 | ₩2,550.00 | 38,191 | |
| ₩2,600.00 | -20.00 | -0.8% | ₩2,620.00 | ₩2,680.00 | ₩2,550.00 | 37,779 | |
| ₩2,620.00 | -35.00 | -1.3% | ₩2,660.00 | ₩2,700.00 | ₩2,580.00 | 45,558 | |
| ₩2,655.00 | -60.00 | -2.2% | ₩2,775.00 | ₩2,775.00 | ₩2,610.00 | 42,604 | |
| ₩2,715.00 | -120.00 | -4.2% | ₩2,850.00 | ₩2,860.00 | ₩2,680.00 | 70,522 | |
| ₩2,835.00 | -105.00 | -3.6% | ₩2,880.00 | ₩2,940.00 | ₩2,805.00 | 28,594 | |
| ₩2,940.00 | +80.00 | +2.8% | ₩2,940.00 | ₩2,980.00 | ₩2,800.00 | 40,951 | |
| ₩2,860.00 | -60.00 | -2.1% | ₩2,915.00 | ₩3,025.00 | ₩2,860.00 | 32,388 | |
| ₩2,920.00 | +85.00 | +3.0% | ₩2,800.00 | ₩2,935.00 | ₩2,790.00 | 50,460 | |
| ₩2,835.00 | -25.00 | -0.9% | ₩2,910.00 | ₩2,930.00 | ₩2,835.00 | 28,745 | |
| ₩2,860.00 | -140.00 | -4.7% | ₩3,000.00 | ₩3,000.00 | ₩2,845.00 | 96,509 | |
| ₩3,000.00 | -105.00 | -3.4% | ₩3,100.00 | ₩3,100.00 | ₩2,995.00 | 28,580 | |
| ₩3,105.00 | -130.00 | -4.0% | ₩3,235.00 | ₩3,285.00 | ₩3,050.00 | 70,211 | |
| ₩3,235.00 | -75.00 | -2.3% | ₩3,330.00 | ₩3,450.00 | ₩3,140.00 | 73,582 | |
| ₩3,310.00 | +95.00 | +3.0% | ₩3,300.00 | ₩3,345.00 | ₩3,160.00 | 68,234 | |
| ₩3,215.00 | +115.00 | +3.7% | ₩3,135.00 | ₩3,310.00 | ₩3,060.00 | 108,851 | |
| ₩3,100.00 | 0.00 | 0.0% | ₩3,100.00 | ₩3,170.00 | ₩3,005.00 | 59,414 | |
| ₩3,100.00 | +110.00 | +3.7% | ₩2,960.00 | ₩3,100.00 | ₩2,955.00 | 76,188 | |
| ₩2,990.00 | -115.00 | -3.7% | ₩3,105.00 | ₩3,150.00 | ₩2,950.00 | 117,752 | |
| ₩3,105.00 | +165.00 | +5.6% | ₩3,040.00 | ₩3,185.00 | ₩2,960.00 | 249,690 | |
| ₩2,940.00 | -35.00 | -1.2% | ₩2,910.00 | ₩3,120.00 | ₩2,910.00 | 120,946 | |
| ₩2,975.00 | +75.00 | +2.6% | ₩2,905.00 | ₩2,985.00 | ₩2,840.00 | 95,706 | |
| ₩2,900.00 | -180.00 | -5.8% | ₩3,025.00 | ₩3,025.00 | ₩2,790.00 | 202,247 | |
| ₩3,080.00 | +175.00 | +6.0% | ₩3,195.00 | ₩3,650.00 | ₩3,065.00 | 1,591,264 | |
| ₩2,905.00 | +30.00 | +1.0% | ₩2,900.00 | ₩2,945.00 | ₩2,765.00 | 57,969 | |
| ₩2,875.00 | +85.00 | +3.0% | ₩2,770.00 | ₩2,955.00 | ₩2,760.00 | 91,342 | |
| ₩2,790.00 | +5.00 | +0.2% | ₩2,730.00 | ₩2,800.00 | ₩2,665.00 | 32,575 | |
| ₩2,785.00 | -70.00 | -2.5% | ₩2,805.00 | ₩2,870.00 | ₩2,715.00 | 78,530 | |
| ₩2,855.00 | +125.00 | +4.6% | ₩2,730.00 | ₩2,895.00 | ₩2,725.00 | 117,228 | |
| ₩2,730.00 | +45.00 | +1.7% | ₩2,680.00 | ₩2,800.00 | ₩2,585.00 | 102,693 | |
| ₩2,685.00 | +75.00 | +2.9% | ₩2,635.00 | ₩2,780.00 | ₩2,580.00 | 78,926 | |
| ₩2,610.00 | +155.00 | +6.3% | ₩2,410.00 | ₩2,660.00 | ₩2,410.00 | 104,060 | |
| ₩2,455.00 | +160.00 | +7.0% | ₩2,300.00 | ₩2,510.00 | ₩2,265.00 | 126,549 | |
| ₩2,295.00 | +40.00 | +1.8% | ₩2,255.00 | ₩2,320.00 | ₩2,180.00 | 44,057 | |
| ₩2,255.00 | -45.00 | -2.0% | ₩2,230.00 | ₩2,350.00 | ₩2,220.00 | 50,916 | |
| ₩2,300.00 | +85.00 | +3.8% | ₩2,230.00 | ₩2,395.00 | ₩2,230.00 | 44,294 | |
| ₩2,215.00 | +75.00 | +3.5% | ₩2,070.00 | ₩2,250.00 | ₩2,070.00 | 34,829 | |
| ₩2,140.00 | +105.00 | +5.2% | ₩2,040.00 | ₩2,185.00 | ₩2,020.00 | 65,786 | |
| ₩2,035.00 | +105.00 | +5.4% | ₩1,914.00 | ₩2,105.00 | ₩1,911.00 | 66,225 | |
| ₩1,930.00 | +20.00 | +1.0% | ₩1,990.00 | ₩2,045.00 | ₩1,915.00 | 56,403 |
- Ticker
- KRX:205470
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- KRX
- Currency
- KRW
HUMASIS Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
Log in to ask 6ix AI your own questions about HUMASIS Co., Ltd.