Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,328.00 | 1,364.00 | 1,328.00 | 1,345.00 | 6,725.00 | 6,536 |
| 2025-12-30 | 1,318.00 | 1,395.00 | 1,316.00 | 1,323.00 | 6,615.00 | 14,226 |
| 2025-12-29 | 1,327.00 | 1,384.00 | 1,290.00 | 1,318.00 | 6,590.00 | 19,620 |
| 2025-12-26 | 1,341.00 | 1,358.00 | 1,312.00 | 1,319.00 | 6,595.00 | 14,092 |
| 2025-12-24 | 1,359.00 | 1,394.00 | 1,345.00 | 1,345.00 | 6,725.00 | 18,329 |
| 2025-12-23 | 1,393.00 | 1,402.00 | 1,349.00 | 1,349.00 | 6,745.00 | 33,303 |
| 2025-12-22 | 1,430.00 | 1,478.00 | 1,382.00 | 1,393.00 | 6,965.00 | 73,527 |
| 2025-12-19 | 1,409.00 | 1,500.00 | 1,380.00 | 1,447.00 | 7,235.00 | 102,376 |
| 2025-12-18 | 1,380.00 | 1,444.00 | 1,371.00 | 1,414.00 | 7,070.00 | 51,834 |
| 2025-12-17 | 1,590.00 | 1,600.00 | 1,383.00 | 1,435.00 | 7,175.00 | 384,165 |
| 2025-12-16 | 1,263.00 | 1,492.00 | 1,263.00 | 1,472.00 | 7,360.00 | 493,804 |
| 2025-12-15 | 1,243.00 | 1,264.00 | 1,243.00 | 1,260.00 | 6,300.00 | 7,494 |
| 2025-12-12 | 1,216.00 | 1,270.00 | 1,216.00 | 1,250.00 | 6,250.00 | 10,639 |
| 2025-12-11 | 1,238.00 | 1,243.00 | 1,196.00 | 1,220.00 | 6,100.00 | 45,179 |
| 2025-12-10 | 1,249.00 | 1,252.00 | 1,223.00 | 1,238.00 | 6,190.00 | 21,113 |
| 2025-12-09 | 1,245.00 | 1,259.00 | 1,234.00 | 1,249.00 | 6,245.00 | 18,343 |
| 2025-12-08 | 1,295.00 | 1,298.00 | 1,239.00 | 1,245.00 | 6,225.00 | 29,892 |
| 2025-12-05 | 1,295.00 | 1,330.00 | 1,271.00 | 1,284.00 | 6,420.00 | 18,776 |
| 2025-12-04 | 1,332.00 | 1,340.00 | 1,285.00 | 1,294.00 | 6,470.00 | 37,353 |
| 2025-12-03 | 1,352.00 | 1,365.00 | 1,313.00 | 1,345.00 | 6,725.00 | 51,159 |
| 2025-12-02 | 1,240.00 | 1,590.00 | 1,240.00 | 1,352.00 | 6,760.00 | 1,009,609 |
| 2025-12-01 | 1,286.00 | 1,286.00 | 1,211.00 | 1,233.00 | 6,165.00 | 21,756 |
| 2025-11-28 | 1,270.00 | 1,307.00 | 1,261.00 | 1,274.00 | 6,370.00 | 6,524 |
| 2025-11-27 | 1,330.00 | 1,330.00 | 1,265.00 | 1,270.00 | 6,350.00 | 7,059 |
| 2025-11-26 | 1,268.00 | 1,323.00 | 1,260.00 | 1,281.00 | 6,405.00 | 24,265 |
| 2025-11-25 | 1,410.00 | 1,419.00 | 1,248.00 | 1,266.00 | 6,330.00 | 117,259 |
| 2025-11-24 | 1,425.00 | 1,458.00 | 1,374.00 | 1,400.00 | 7,000.00 | 12,271 |
| 2025-11-21 | 1,469.00 | 1,472.00 | 1,400.00 | 1,430.00 | 7,150.00 | 16,790 |
| 2025-11-20 | 1,370.00 | 1,492.00 | 1,361.00 | 1,472.00 | 7,360.00 | 38,071 |
| 2025-11-19 | 1,423.00 | 1,427.00 | 1,329.00 | 1,365.00 | 6,825.00 | 17,874 |
| 2025-11-18 | 1,473.00 | 1,485.00 | 1,420.00 | 1,423.00 | 7,115.00 | 16,479 |
| 2025-11-17 | 1,425.00 | 1,480.00 | 1,422.00 | 1,478.00 | 7,390.00 | 12,209 |
| 2025-11-14 | 1,468.00 | 1,474.00 | 1,420.00 | 1,437.00 | 7,185.00 | 17,825 |
| 2025-11-13 | 1,515.00 | 1,535.00 | 1,450.00 | 1,471.00 | 7,355.00 | 16,405 |
| 2025-11-12 | 1,501.00 | 1,544.00 | 1,495.00 | 1,515.00 | 7,575.00 | 15,502 |
| 2025-11-11 | 1,581.00 | 1,597.00 | 1,495.00 | 1,515.00 | 7,575.00 | 33,306 |
| 2025-11-10 | 1,658.00 | 1,740.00 | 1,531.00 | 1,581.00 | 7,905.00 | 109,062 |
| 2025-11-07 | 1,522.00 | 1,667.00 | 1,470.00 | 1,658.00 | 8,290.00 | 182,849 |
| 2025-11-06 | 1,556.00 | 1,598.00 | 1,482.00 | 1,501.00 | 7,505.00 | 45,102 |
| 2025-11-05 | 1,384.00 | 1,717.00 | 1,384.00 | 1,520.00 | 7,600.00 | 584,287 |
| 2025-11-04 | 1,369.00 | 1,410.00 | 1,361.00 | 1,399.00 | 6,995.00 | 12,176 |
| 2025-11-03 | 1,393.00 | 1,420.00 | 1,362.00 | 1,374.00 | 6,870.00 | 23,464 |
| 2025-10-31 | 1,385.00 | 1,413.00 | 1,363.00 | 1,405.00 | 7,025.00 | 15,402 |
| 2025-10-30 | 1,370.00 | 1,399.00 | 1,301.00 | 1,385.00 | 6,925.00 | 26,845 |
| 2025-10-29 | 1,401.00 | 1,404.00 | 1,360.00 | 1,360.00 | 6,800.00 | 18,799 |
| 2025-10-28 | 1,375.00 | 1,414.00 | 1,367.00 | 1,381.00 | 6,905.00 | 19,211 |
| 2025-10-27 | 1,398.00 | 1,404.00 | 1,368.00 | 1,375.00 | 6,875.00 | 13,604 |
| 2025-10-24 | 1,400.00 | 1,430.00 | 1,390.00 | 1,397.00 | 6,985.00 | 16,796 |
| 2025-10-23 | 1,447.00 | 1,448.00 | 1,397.00 | 1,400.00 | 7,000.00 | 18,387 |
| 2025-10-22 | 1,439.00 | 1,470.00 | 1,426.00 | 1,447.00 | 7,235.00 | 11,288 |
← NewerPage 4 of 4 · 230 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.