Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 4,610.00 | 4,745.00 | 4,595.00 | 4,610.00 | 23,050.00 | 20,735 |
| 2021-12-06 | 4,800.00 | 4,810.00 | 4,535.00 | 4,595.00 | 22,975.00 | 50,146 |
| 2021-12-03 | 5,010.00 | 5,010.00 | 4,505.00 | 4,795.00 | 23,975.00 | 113,115 |
| 2021-12-02 | 5,210.00 | 5,290.00 | 4,995.00 | 5,110.00 | 25,550.00 | 58,199 |
| 2021-12-01 | 5,240.00 | 5,380.00 | 5,060.00 | 5,270.00 | 26,350.00 | 95,926 |
| 2021-11-30 | 5,020.00 | 5,070.00 | 4,835.00 | 5,070.00 | 25,350.00 | 70,671 |
| 2021-11-29 | 4,710.00 | 5,180.00 | 4,645.00 | 5,000.00 | 25,000.00 | 105,348 |
| 2021-11-26 | 4,875.00 | 4,920.00 | 4,535.00 | 4,795.00 | 23,975.00 | 80,436 |
| 2021-11-25 | 4,515.00 | 5,720.00 | 4,515.00 | 4,850.00 | 24,250.00 | 444,756 |
| 2021-11-24 | 4,465.00 | 4,560.00 | 4,155.00 | 4,515.00 | 22,575.00 | 58,195 |
| 2021-11-23 | 4,690.00 | 4,695.00 | 4,480.00 | 4,480.00 | 22,400.00 | 35,196 |
| 2021-11-22 | 4,360.00 | 4,890.00 | 4,360.00 | 4,690.00 | 23,450.00 | 113,595 |
| 2021-11-19 | 4,370.00 | 4,455.00 | 4,290.00 | 4,360.00 | 21,800.00 | 18,250 |
| 2021-11-18 | 4,605.00 | 4,790.00 | 4,150.00 | 4,370.00 | 21,850.00 | 44,499 |
| 2021-11-17 | 4,760.00 | 4,950.00 | 4,530.00 | 4,585.00 | 22,925.00 | 36,516 |
| 2021-11-16 | 4,610.00 | 4,900.00 | 4,600.00 | 4,715.00 | 23,575.00 | 58,047 |
| 2021-11-15 | 4,210.00 | 4,550.00 | 4,195.00 | 4,550.00 | 22,750.00 | 51,653 |
| 2021-11-12 | 4,230.00 | 4,385.00 | 4,150.00 | 4,200.00 | 21,000.00 | 23,587 |
| 2021-11-11 | 4,165.00 | 4,480.00 | 4,090.00 | 4,230.00 | 21,150.00 | 41,177 |
| 2021-11-10 | 4,200.00 | 4,200.00 | 3,945.00 | 4,165.00 | 20,825.00 | 27,583 |
| 2021-11-09 | 4,115.00 | 4,360.00 | 4,070.00 | 4,095.00 | 20,475.00 | 25,279 |
| 2021-11-08 | 4,125.00 | 4,165.00 | 4,020.00 | 4,115.00 | 20,575.00 | 23,362 |
| 2021-11-05 | 4,380.00 | 4,380.00 | 4,145.00 | 4,190.00 | 20,950.00 | 29,598 |
| 2021-11-04 | 4,555.00 | 4,640.00 | 4,350.00 | 4,385.00 | 21,925.00 | 29,207 |
| 2021-11-03 | 4,760.00 | 4,850.00 | 4,300.00 | 4,580.00 | 22,900.00 | 62,275 |
| 2021-11-02 | 4,650.00 | 4,830.00 | 4,620.00 | 4,760.00 | 23,800.00 | 19,579 |
| 2021-11-01 | 4,670.00 | 4,720.00 | 4,550.00 | 4,610.00 | 23,050.00 | 22,597 |
| 2021-10-29 | 4,620.00 | 4,995.00 | 4,620.00 | 4,665.00 | 23,325.00 | 58,679 |
| 2021-10-28 | 4,830.00 | 4,840.00 | 4,570.00 | 4,620.00 | 23,100.00 | 37,976 |
| 2021-10-27 | 4,895.00 | 4,960.00 | 4,790.00 | 4,825.00 | 24,125.00 | 51,797 |
| 2021-10-26 | 4,790.00 | 5,070.00 | 4,765.00 | 4,945.00 | 24,725.00 | 77,474 |
| 2021-10-25 | 4,880.00 | 4,990.00 | 4,705.00 | 4,755.00 | 23,775.00 | 37,971 |
| 2021-10-22 | 4,720.00 | 5,030.00 | 4,720.00 | 4,870.00 | 24,350.00 | 68,171 |
| 2021-10-21 | 4,750.00 | 4,930.00 | 4,635.00 | 4,720.00 | 23,600.00 | 29,235 |
| 2021-10-20 | 4,665.00 | 4,990.00 | 4,585.00 | 4,755.00 | 23,775.00 | 56,801 |
| 2021-10-19 | 4,740.00 | 4,745.00 | 4,520.00 | 4,580.00 | 22,900.00 | 18,538 |
| 2021-10-18 | 4,645.00 | 4,780.00 | 4,600.00 | 4,600.00 | 23,000.00 | 17,391 |
| 2021-10-15 | 4,650.00 | 4,735.00 | 4,540.00 | 4,695.00 | 23,475.00 | 25,931 |
| 2021-10-14 | 4,220.00 | 4,740.00 | 4,220.00 | 4,700.00 | 23,500.00 | 102,206 |
← NewerPage 10 of 10 · 579 trading days
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.