Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,320.00 | 1,368.00 | 1,250.00 | 1,284.00 | 6,420.00 | 50,300 |
| 2026-03-31 | 1,404.00 | 1,405.00 | 1,304.00 | 1,321.00 | 6,605.00 | 32,040 |
| 2026-03-30 | 1,220.00 | 1,420.00 | 1,175.00 | 1,404.00 | 7,020.00 | 84,654 |
| 2026-03-27 | 1,234.00 | 1,234.00 | 1,192.00 | 1,216.00 | 6,080.00 | 23,488 |
| 2026-03-26 | 1,241.00 | 1,268.00 | 1,222.00 | 1,222.00 | 6,110.00 | 22,442 |
| 2026-03-25 | 1,246.00 | 1,300.00 | 1,230.00 | 1,238.00 | 6,190.00 | 18,399 |
| 2026-03-24 | 1,257.00 | 1,309.00 | 1,233.00 | 1,246.00 | 6,230.00 | 6,399 |
| 2026-03-23 | 1,282.00 | 1,282.00 | 1,241.00 | 1,245.00 | 6,225.00 | 12,169 |
| 2026-03-20 | 1,243.00 | 1,283.00 | 1,230.00 | 1,282.00 | 6,410.00 | 14,567 |
| 2026-03-19 | 1,241.00 | 1,249.00 | 1,218.00 | 1,235.00 | 6,175.00 | 8,352 |
| 2026-03-18 | 1,249.00 | 1,298.00 | 1,220.00 | 1,241.00 | 6,205.00 | 15,021 |
| 2026-03-17 | 1,233.00 | 1,249.00 | 1,215.00 | 1,233.00 | 6,165.00 | 13,220 |
| 2026-03-16 | 1,272.00 | 1,272.00 | 1,220.00 | 1,237.00 | 6,185.00 | 13,256 |
| 2026-03-13 | 1,300.00 | 1,300.00 | 1,241.00 | 1,272.00 | 6,360.00 | 22,226 |
| 2026-03-12 | 1,318.00 | 1,326.00 | 1,287.00 | 1,304.00 | 6,520.00 | 12,014 |
| 2026-03-11 | 1,394.00 | 1,404.00 | 1,292.00 | 1,310.00 | 6,550.00 | 22,227 |
| 2026-03-10 | 1,446.00 | 1,446.00 | 1,312.00 | 1,381.00 | 6,905.00 | 45,556 |
| 2026-03-09 | 1,287.00 | 1,297.00 | 1,210.00 | 1,290.00 | 6,450.00 | 47,786 |
| 2026-03-06 | 1,380.00 | 1,380.00 | 1,244.00 | 1,288.00 | 6,440.00 | 20,079 |
| 2026-03-05 | 1,240.00 | 1,333.00 | 1,240.00 | 1,310.00 | 6,550.00 | 18,488 |
| 2026-03-04 | 1,330.00 | 1,373.00 | 1,200.00 | 1,212.00 | 6,060.00 | 53,911 |
| 2026-03-03 | 1,414.00 | 1,414.00 | 1,350.00 | 1,374.00 | 6,870.00 | 35,220 |
| 2026-02-27 | 1,491.00 | 1,491.00 | 1,399.00 | 1,414.00 | 7,070.00 | 53,214 |
| 2026-02-26 | 1,530.00 | 1,530.00 | 1,483.00 | 1,491.00 | 7,455.00 | 35,055 |
| 2026-02-25 | 1,551.00 | 1,551.00 | 1,478.00 | 1,479.00 | 7,395.00 | 44,010 |
| 2026-02-24 | 1,552.00 | 1,552.00 | 1,480.00 | 1,537.00 | 7,685.00 | 55,087 |
| 2026-02-23 | 1,566.00 | 1,596.00 | 1,532.00 | 1,553.00 | 7,765.00 | 64,648 |
| 2026-02-20 | 1,600.00 | 1,605.00 | 1,540.00 | 1,591.00 | 7,955.00 | 57,140 |
| 2026-02-19 | 1,657.00 | 1,669.00 | 1,561.00 | 1,600.00 | 8,000.00 | 83,762 |
| 2026-02-13 | 1,661.00 | 1,723.00 | 1,655.00 | 1,657.00 | 8,285.00 | 22,132 |
| 2026-02-12 | 1,730.00 | 1,749.00 | 1,661.00 | 1,696.00 | 8,480.00 | 18,062 |
| 2026-02-11 | 1,731.00 | 1,750.00 | 1,661.00 | 1,716.00 | 8,580.00 | 38,599 |
| 2026-02-10 | 1,750.00 | 1,799.00 | 1,700.00 | 1,731.00 | 8,655.00 | 40,777 |
| 2026-02-09 | 1,900.00 | 1,905.00 | 1,720.00 | 1,740.00 | 8,700.00 | 130,678 |
| 2026-02-06 | 1,802.00 | 1,975.00 | 1,770.00 | 1,910.00 | 9,550.00 | 194,641 |
| 2026-02-05 | 1,900.00 | 1,900.00 | 1,717.00 | 1,856.00 | 9,280.00 | 102,582 |
| 2026-02-04 | 1,740.00 | 1,900.00 | 1,710.00 | 1,900.00 | 9,500.00 | 120,720 |
| 2026-02-03 | 1,747.00 | 1,800.00 | 1,663.00 | 1,757.00 | 8,785.00 | 52,474 |
| 2026-02-02 | 1,825.00 | 1,851.00 | 1,643.00 | 1,730.00 | 8,650.00 | 140,670 |
| 2026-01-30 | 1,936.00 | 1,969.00 | 1,820.00 | 1,888.00 | 9,440.00 | 79,682 |
| 2026-01-29 | 1,782.00 | 1,948.00 | 1,715.00 | 1,859.00 | 9,295.00 | 78,456 |
| 2026-01-28 | 1,709.00 | 1,880.00 | 1,680.00 | 1,808.00 | 9,040.00 | 277,535 |
| 2026-01-27 | 1,540.00 | 1,740.00 | 1,505.00 | 1,709.00 | 8,545.00 | 159,982 |
| 2026-01-26 | 1,511.00 | 1,555.00 | 1,490.00 | 1,553.00 | 7,765.00 | 42,900 |
| 2026-01-23 | 1,500.00 | 1,550.00 | 1,400.00 | 1,549.00 | 7,745.00 | 50,822 |
| 2026-01-22 | 1,565.00 | 1,565.00 | 1,445.00 | 1,500.00 | 7,500.00 | 39,557 |
| 2026-01-21 | 1,530.00 | 1,590.00 | 1,467.00 | 1,537.00 | 7,685.00 | 48,902 |
| 2026-01-20 | 1,547.00 | 1,639.00 | 1,508.00 | 1,530.00 | 7,650.00 | 74,845 |
| 2026-01-19 | 1,518.00 | 1,599.00 | 1,472.00 | 1,530.00 | 7,650.00 | 46,482 |
| 2026-01-16 | 1,480.00 | 1,627.00 | 1,465.00 | 1,512.00 | 7,560.00 | 249,216 |
| 2026-01-15 | 1,371.00 | 1,480.00 | 1,370.00 | 1,472.00 | 7,360.00 | 133,032 |
| 2026-01-14 | 1,400.00 | 1,428.00 | 1,299.00 | 1,357.00 | 6,785.00 | 96,607 |
| 2026-01-13 | 1,308.00 | 1,320.00 | 1,273.00 | 1,275.00 | 6,375.00 | 27,066 |
| 2026-01-12 | 1,303.00 | 1,339.00 | 1,293.00 | 1,322.00 | 6,610.00 | 22,443 |
| 2026-01-09 | 1,319.00 | 1,325.00 | 1,270.00 | 1,300.00 | 6,500.00 | 22,943 |
| 2026-01-08 | 1,268.00 | 1,449.00 | 1,260.00 | 1,319.00 | 6,595.00 | 184,562 |
| 2026-01-07 | 1,289.00 | 1,295.00 | 1,256.00 | 1,268.00 | 6,340.00 | 15,338 |
| 2026-01-06 | 1,353.00 | 1,353.00 | 1,275.00 | 1,297.00 | 6,485.00 | 28,203 |
| 2026-01-05 | 1,359.00 | 1,369.00 | 1,321.00 | 1,321.00 | 6,605.00 | 8,569 |
| 2026-01-02 | 1,328.00 | 1,364.00 | 1,328.00 | 1,345.00 | 6,725.00 | 6,536 |
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.