Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,635.00 | 3,725.00 | 3,505.00 | 3,640.00 | 3,640.00 | 9,638 |
| 2026-10-21 | 3,620.00 | 3,760.00 | 3,345.00 | 3,640.00 | 3,640.00 | 14,808 |
| 2026-10-20 | 3,515.00 | 3,765.00 | 3,450.00 | 3,645.00 | 3,645.00 | 12,699 |
| 2026-10-19 | 3,530.00 | 3,805.00 | 3,460.00 | 3,515.00 | 3,515.00 | 15,481 |
| 2026-10-16 | 3,535.00 | 3,590.00 | 3,340.00 | 3,470.00 | 3,470.00 | 9,952 |
| 2026-10-15 | 3,445.00 | 3,535.00 | 3,200.00 | 3,480.00 | 3,480.00 | 16,584 |
| 2026-10-14 | 3,680.00 | 3,930.00 | 3,445.00 | 3,445.00 | 3,445.00 | 12,903 |
| 2026-10-13 | 3,780.00 | 3,990.00 | 3,440.00 | 3,780.00 | 3,780.00 | 19,877 |
| 2026-10-12 | 3,790.00 | 3,875.00 | 3,530.00 | 3,780.00 | 3,780.00 | 20,804 |
| 2026-10-08 | 3,265.00 | 3,880.00 | 3,260.00 | 3,800.00 | 3,800.00 | 92,282 |
| 2026-10-07 | 3,045.00 | 3,195.00 | 3,045.00 | 3,150.00 | 3,150.00 | 32,560 |
| 2026-10-06 | 2,865.00 | 3,090.00 | 2,840.00 | 3,045.00 | 3,045.00 | 16,126 |
| 2026-10-02 | 2,695.00 | 2,855.00 | 2,695.00 | 2,835.00 | 2,835.00 | 11,614 |
| 2026-10-01 | 2,700.00 | 2,715.00 | 2,660.00 | 2,690.00 | 2,690.00 | 3,879 |
| 2026-09-30 | 2,700.00 | 2,740.00 | 2,645.00 | 2,710.00 | 2,710.00 | 6,006 |
| 2026-09-29 | 2,685.00 | 2,765.00 | 2,685.00 | 2,690.00 | 2,690.00 | 2,320 |
| 2026-09-28 | 2,770.00 | 2,770.00 | 2,680.00 | 2,740.00 | 2,740.00 | 5,629 |
| 2026-09-23 | 2,790.00 | 2,790.00 | 2,685.00 | 2,770.00 | 2,770.00 | 12,109 |
| 2026-09-22 | 2,835.00 | 2,930.00 | 2,705.00 | 2,805.00 | 2,805.00 | 4,135 |
| 2026-09-21 | 2,850.00 | 2,980.00 | 2,660.00 | 2,790.00 | 2,790.00 | 7,556 |
| 2026-09-18 | 2,815.00 | 2,915.00 | 2,700.00 | 2,875.00 | 2,875.00 | 9,989 |
| 2026-09-17 | 2,875.00 | 2,875.00 | 2,705.00 | 2,815.00 | 2,815.00 | 6,178 |
| 2026-09-16 | 2,840.00 | 2,990.00 | 2,730.00 | 2,780.00 | 2,780.00 | 7,772 |
| 2026-09-15 | 2,885.00 | 2,995.00 | 2,775.00 | 2,900.00 | 2,900.00 | 6,364 |
| 2026-09-14 | 2,915.00 | 2,930.00 | 2,740.00 | 2,800.00 | 2,800.00 | 11,172 |
| 2026-09-11 | 2,795.00 | 2,930.00 | 2,730.00 | 2,915.00 | 2,915.00 | 9,804 |
| 2026-09-10 | 2,835.00 | 2,890.00 | 2,740.00 | 2,775.00 | 2,775.00 | 8,757 |
| 2026-09-09 | 2,975.00 | 2,975.00 | 2,810.00 | 2,820.00 | 2,820.00 | 8,806 |
| 2026-09-08 | 2,850.00 | 2,990.00 | 2,800.00 | 2,975.00 | 2,975.00 | 29,734 |
| 2026-09-07 | 2,895.00 | 2,895.00 | 2,720.00 | 2,780.00 | 2,780.00 | 7,607 |
| 2026-09-04 | 2,935.00 | 2,935.00 | 2,655.00 | 2,760.00 | 2,760.00 | 15,961 |
| 2026-09-03 | 2,880.00 | 2,880.00 | 2,670.00 | 2,810.00 | 2,810.00 | 17,585 |
| 2026-09-02 | 2,720.00 | 2,990.00 | 2,675.00 | 2,880.00 | 2,880.00 | 28,604 |
| 2026-09-01 | 3,315.00 | 3,315.00 | 2,730.00 | 2,770.00 | 2,770.00 | 135,031 |
| 2026-08-31 | 3,475.00 | 3,480.00 | 2,895.00 | 3,340.00 | 3,340.00 | 48,280 |
| 2026-08-06 | 685.00 | 693.00 | 592.00 | 690.00 | 3,450.00 | 24,977 |
| 2026-08-05 | 675.00 | 698.00 | 641.00 | 694.00 | 3,470.00 | 17,005 |
| 2026-08-04 | 647.00 | 699.00 | 632.00 | 681.00 | 3,405.00 | 23,238 |
| 2026-08-03 | 604.00 | 649.00 | 590.00 | 648.00 | 3,240.00 | 9,959 |
| 2026-07-31 | 639.00 | 655.00 | 589.00 | 595.00 | 2,975.00 | 27,205 |
| 2026-07-30 | 600.00 | 649.00 | 582.00 | 649.00 | 3,245.00 | 8,158 |
| 2026-07-29 | 653.00 | 653.00 | 570.00 | 600.00 | 3,000.00 | 9,752 |
| 2026-07-28 | 640.00 | 665.00 | 601.00 | 659.00 | 3,295.00 | 4,508 |
| 2026-07-27 | 700.00 | 700.00 | 624.00 | 659.00 | 3,295.00 | 4,012 |
| 2026-07-24 | 649.00 | 664.00 | 610.00 | 649.00 | 3,245.00 | 5,511 |
| 2026-07-23 | 602.00 | 681.00 | 602.00 | 626.00 | 3,130.00 | 14,589 |
| 2026-07-22 | 639.00 | 649.00 | 591.00 | 636.00 | 3,180.00 | 6,913 |
| 2026-07-21 | 623.00 | 630.00 | 579.00 | 621.00 | 3,105.00 | 16,644 |
| 2026-07-20 | 628.00 | 646.00 | 600.00 | 629.00 | 3,145.00 | 7,447 |
| 2026-07-16 | 639.00 | 673.00 | 605.00 | 633.00 | 3,165.00 | 18,449 |
| 2026-07-15 | 627.00 | 669.00 | 627.00 | 660.00 | 3,300.00 | 5,040 |
| 2026-07-14 | 601.00 | 659.00 | 545.00 | 633.00 | 3,165.00 | 27,147 |
| 2026-07-13 | 680.00 | 680.00 | 598.00 | 601.00 | 3,005.00 | 6,077 |
| 2026-07-10 | 633.00 | 669.00 | 584.00 | 660.00 | 3,300.00 | 15,239 |
| 2026-07-09 | 606.00 | 669.00 | 589.00 | 630.00 | 3,150.00 | 13,101 |
| 2026-07-08 | 620.00 | 675.00 | 620.00 | 669.00 | 3,345.00 | 4,367 |
| 2026-07-07 | 671.00 | 710.00 | 618.00 | 675.00 | 3,375.00 | 10,649 |
| 2026-07-06 | 703.00 | 703.00 | 615.00 | 641.00 | 3,205.00 | 9,443 |
| 2026-07-03 | 695.00 | 708.00 | 642.00 | 679.00 | 3,395.00 | 13,940 |
| 2026-07-02 | 624.00 | 690.00 | 594.00 | 690.00 | 3,450.00 | 23,395 |
Page 1 of 4 · 231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.