Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 549.00 | 616.00 | 544.00 | 604.00 | 3,020.00 | 42,801 |
| 2026-06-29 | 577.00 | 577.00 | 505.00 | 549.00 | 2,745.00 | 23,951 |
| 2026-06-26 | 554.00 | 574.00 | 540.00 | 551.00 | 2,755.00 | 8,239 |
| 2026-06-25 | 578.00 | 596.00 | 548.00 | 570.00 | 2,850.00 | 30,829 |
| 2026-06-24 | 581.00 | 660.00 | 551.00 | 578.00 | 2,890.00 | 14,564 |
| 2026-06-23 | 560.00 | 639.00 | 558.00 | 614.00 | 3,070.00 | 34,568 |
| 2026-06-22 | 709.00 | 734.00 | 560.00 | 614.00 | 3,070.00 | 43,922 |
| 2026-06-19 | 741.00 | 768.00 | 695.00 | 738.00 | 3,690.00 | 10,462 |
| 2026-06-18 | 819.00 | 819.00 | 703.00 | 741.00 | 3,705.00 | 6,844 |
| 2026-06-17 | 728.00 | 797.00 | 704.00 | 797.00 | 3,985.00 | 15,913 |
| 2026-06-16 | 755.00 | 781.00 | 707.00 | 728.00 | 3,640.00 | 12,837 |
| 2026-06-15 | 845.00 | 845.00 | 734.00 | 755.00 | 3,775.00 | 35,607 |
| 2026-06-12 | 846.00 | 846.00 | 784.00 | 815.00 | 4,075.00 | 4,607 |
| 2026-06-11 | 798.00 | 798.00 | 737.00 | 795.00 | 3,975.00 | 4,803 |
| 2026-06-10 | 799.00 | 799.00 | 720.00 | 765.00 | 3,825.00 | 10,538 |
| 2026-06-09 | 744.00 | 817.00 | 733.00 | 784.00 | 3,920.00 | 12,936 |
| 2026-06-08 | 793.00 | 800.00 | 720.00 | 744.00 | 3,720.00 | 28,156 |
| 2026-06-05 | 719.00 | 937.00 | 719.00 | 793.00 | 3,965.00 | 91,577 |
| 2026-06-04 | 719.00 | 776.00 | 719.00 | 725.00 | 3,625.00 | 7,399 |
| 2026-06-02 | 735.00 | 776.00 | 700.00 | 761.00 | 3,805.00 | 32,175 |
| 2026-06-01 | 725.00 | 767.00 | 704.00 | 737.00 | 3,685.00 | 28,917 |
| 2026-05-29 | 753.00 | 775.00 | 682.00 | 724.00 | 3,620.00 | 54,430 |
| 2026-05-28 | 904.00 | 906.00 | 744.00 | 760.00 | 3,800.00 | 41,927 |
| 2026-05-27 | 1,010.00 | 1,030.00 | 844.00 | 910.00 | 4,550.00 | 134,363 |
| 2026-05-26 | 1,019.00 | 1,019.00 | 915.00 | 960.00 | 4,800.00 | 79,156 |
| 2026-05-22 | 987.00 | 991.00 | 960.00 | 970.00 | 4,850.00 | 24,898 |
| 2026-05-21 | 960.00 | 997.00 | 925.00 | 971.00 | 4,855.00 | 29,034 |
| 2026-05-20 | 1,000.00 | 1,053.00 | 965.00 | 969.00 | 4,845.00 | 15,023 |
| 2026-05-19 | 1,058.00 | 1,058.00 | 992.00 | 1,000.00 | 5,000.00 | 8,721 |
| 2026-05-18 | 1,067.00 | 1,067.00 | 989.00 | 1,018.00 | 5,090.00 | 11,817 |
| 2026-05-15 | 1,079.00 | 1,079.00 | 963.00 | 1,017.00 | 5,085.00 | 28,144 |
| 2026-05-14 | 1,080.00 | 1,097.00 | 1,003.00 | 1,019.00 | 5,095.00 | 17,896 |
| 2026-05-13 | 1,032.00 | 1,078.00 | 1,030.00 | 1,057.00 | 5,285.00 | 21,093 |
| 2026-05-12 | 1,063.00 | 1,086.00 | 1,030.00 | 1,032.00 | 5,160.00 | 32,436 |
| 2026-05-11 | 1,230.00 | 1,231.00 | 1,050.00 | 1,063.00 | 5,315.00 | 100,168 |
| 2026-05-08 | 1,205.00 | 1,234.00 | 1,182.00 | 1,230.00 | 6,150.00 | 18,164 |
| 2026-05-07 | 1,257.00 | 1,264.00 | 1,197.00 | 1,205.00 | 6,025.00 | 33,796 |
| 2026-05-06 | 1,330.00 | 1,330.00 | 1,227.00 | 1,231.00 | 6,155.00 | 58,247 |
| 2026-05-04 | 1,380.00 | 1,380.00 | 1,284.00 | 1,314.00 | 6,570.00 | 33,097 |
| 2026-04-30 | 1,399.00 | 1,410.00 | 1,350.00 | 1,363.00 | 6,815.00 | 38,361 |
| 2026-04-29 | 1,395.00 | 1,400.00 | 1,354.00 | 1,375.00 | 6,875.00 | 26,745 |
| 2026-04-28 | 1,370.00 | 1,414.00 | 1,338.00 | 1,362.00 | 6,810.00 | 35,683 |
| 2026-04-27 | 1,342.00 | 1,409.00 | 1,255.00 | 1,340.00 | 6,700.00 | 65,647 |
| 2026-04-24 | 1,260.00 | 1,345.00 | 1,243.00 | 1,342.00 | 6,710.00 | 52,284 |
| 2026-04-23 | 1,320.00 | 1,320.00 | 1,232.00 | 1,260.00 | 6,300.00 | 40,327 |
| 2026-04-22 | 1,321.00 | 1,325.00 | 1,301.00 | 1,304.00 | 6,520.00 | 13,242 |
| 2026-04-21 | 1,349.00 | 1,349.00 | 1,303.00 | 1,319.00 | 6,595.00 | 14,800 |
| 2026-04-20 | 1,375.00 | 1,385.00 | 1,315.00 | 1,320.00 | 6,600.00 | 16,727 |
| 2026-04-17 | 1,368.00 | 1,384.00 | 1,317.00 | 1,374.00 | 6,870.00 | 31,270 |
| 2026-04-16 | 1,360.00 | 1,360.00 | 1,311.00 | 1,317.00 | 6,585.00 | 33,458 |
| 2026-04-15 | 1,418.00 | 1,418.00 | 1,320.00 | 1,353.00 | 6,765.00 | 44,534 |
| 2026-04-14 | 1,315.00 | 1,359.00 | 1,315.00 | 1,340.00 | 6,700.00 | 17,768 |
| 2026-04-13 | 1,318.00 | 1,387.00 | 1,300.00 | 1,315.00 | 6,575.00 | 22,229 |
| 2026-04-10 | 1,390.00 | 1,390.00 | 1,304.00 | 1,327.00 | 6,635.00 | 12,085 |
| 2026-04-09 | 1,300.00 | 1,369.00 | 1,299.00 | 1,348.00 | 6,740.00 | 17,596 |
| 2026-04-08 | 1,407.00 | 1,407.00 | 1,280.00 | 1,299.00 | 6,495.00 | 38,269 |
| 2026-04-07 | 1,342.00 | 1,399.00 | 1,300.00 | 1,341.00 | 6,705.00 | 32,935 |
| 2026-04-06 | 1,230.00 | 1,410.00 | 1,222.00 | 1,341.00 | 6,705.00 | 142,552 |
| 2026-04-03 | 1,210.00 | 1,251.00 | 1,210.00 | 1,220.00 | 6,100.00 | 8,817 |
| 2026-04-02 | 1,301.00 | 1,301.00 | 1,205.00 | 1,210.00 | 6,050.00 | 27,577 |
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.