Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,386.00 | 1,437.00 | 1,381.00 | 1,412.00 | 7,060.00 | 16,097 |
| 2025-09-29 | 1,435.00 | 1,478.00 | 1,401.00 | 1,401.00 | 7,005.00 | 20,919 |
| 2025-09-26 | 1,462.00 | 1,490.00 | 1,405.00 | 1,444.00 | 7,220.00 | 44,346 |
| 2025-09-25 | 1,338.00 | 1,480.00 | 1,325.00 | 1,462.00 | 7,310.00 | 102,575 |
| 2025-09-24 | 1,366.00 | 1,366.00 | 1,325.00 | 1,338.00 | 6,690.00 | 11,965 |
| 2025-09-23 | 1,370.00 | 1,384.00 | 1,322.00 | 1,366.00 | 6,830.00 | 19,779 |
| 2025-09-22 | 1,419.00 | 1,419.00 | 1,366.00 | 1,369.00 | 6,845.00 | 16,942 |
| 2025-09-19 | 1,472.00 | 1,472.00 | 1,370.00 | 1,419.00 | 7,095.00 | 39,913 |
| 2025-09-18 | 1,478.00 | 1,526.00 | 1,452.00 | 1,472.00 | 7,360.00 | 14,517 |
| 2025-09-17 | 1,464.00 | 1,519.00 | 1,428.00 | 1,476.00 | 7,380.00 | 35,100 |
| 2025-09-16 | 1,382.00 | 1,479.00 | 1,382.00 | 1,464.00 | 7,320.00 | 37,459 |
| 2025-09-15 | 1,430.00 | 1,430.00 | 1,368.00 | 1,382.00 | 6,910.00 | 43,320 |
| 2025-09-12 | 1,444.00 | 1,449.00 | 1,400.00 | 1,430.00 | 7,150.00 | 38,901 |
| 2025-09-11 | 1,468.00 | 1,470.00 | 1,435.00 | 1,456.00 | 7,280.00 | 22,696 |
| 2025-09-10 | 1,457.00 | 1,487.00 | 1,435.00 | 1,482.00 | 7,410.00 | 30,968 |
| 2025-09-09 | 1,494.00 | 1,494.00 | 1,438.00 | 1,440.00 | 7,200.00 | 33,566 |
| 2025-09-08 | 1,531.00 | 1,537.00 | 1,446.00 | 1,492.00 | 7,460.00 | 50,767 |
| 2025-09-05 | 1,577.00 | 1,577.00 | 1,524.00 | 1,530.00 | 7,650.00 | 41,474 |
| 2025-09-04 | 1,548.00 | 1,570.00 | 1,505.00 | 1,570.00 | 7,850.00 | 81,097 |
| 2025-09-03 | 1,392.00 | 1,650.00 | 1,392.00 | 1,576.00 | 7,880.00 | 865,726 |
| 2025-09-02 | 1,470.00 | 1,484.00 | 1,375.00 | 1,424.00 | 7,120.00 | 124,693 |
| 2025-09-01 | 1,277.00 | 1,630.00 | 1,275.00 | 1,478.00 | 7,390.00 | 1,407,493 |
| 2025-08-29 | 1,207.00 | 1,426.00 | 1,202.00 | 1,277.00 | 6,385.00 | 433,476 |
| 2025-08-28 | 1,191.00 | 1,208.00 | 1,189.00 | 1,207.00 | 6,035.00 | 3,377 |
| 2025-08-27 | 1,205.00 | 1,218.00 | 1,195.00 | 1,203.00 | 6,015.00 | 6,068 |
| 2025-08-26 | 1,198.00 | 1,209.00 | 1,196.00 | 1,200.00 | 6,000.00 | 4,366 |
| 2025-08-25 | 1,191.00 | 1,210.00 | 1,175.00 | 1,197.00 | 5,985.00 | 16,431 |
| 2025-08-22 | 1,205.00 | 1,219.00 | 1,192.00 | 1,198.00 | 5,990.00 | 8,090 |
| 2025-08-21 | 1,212.00 | 1,235.00 | 1,160.00 | 1,205.00 | 6,025.00 | 14,516 |
| 2025-08-20 | 1,234.00 | 1,245.00 | 1,201.00 | 1,219.00 | 6,095.00 | 16,170 |
| 2025-08-19 | 1,223.00 | 1,253.00 | 1,193.00 | 1,233.00 | 6,165.00 | 9,024 |
| 2025-08-18 | 1,241.00 | 1,248.00 | 1,216.00 | 1,236.00 | 6,180.00 | 8,647 |
| 2025-08-14 | 1,247.00 | 1,256.00 | 1,229.00 | 1,236.00 | 6,180.00 | 8,546 |
| 2025-08-13 | 1,240.00 | 1,267.00 | 1,234.00 | 1,247.00 | 6,235.00 | 15,857 |
| 2025-08-12 | 1,230.00 | 1,245.00 | 1,213.00 | 1,238.00 | 6,190.00 | 6,432 |
| 2025-08-11 | 1,246.00 | 1,259.00 | 1,191.00 | 1,218.00 | 6,090.00 | 7,927 |
| 2025-08-08 | 1,264.00 | 1,285.00 | 1,243.00 | 1,244.00 | 6,220.00 | 8,066 |
| 2025-08-07 | 1,260.00 | 1,268.00 | 1,216.00 | 1,264.00 | 6,320.00 | 9,206 |
| 2025-08-06 | 1,241.00 | 1,278.00 | 1,230.00 | 1,256.00 | 6,280.00 | 9,014 |
| 2025-08-05 | 1,212.00 | 1,259.00 | 1,207.00 | 1,241.00 | 6,205.00 | 7,961 |
| 2025-08-04 | 1,201.00 | 1,242.00 | 1,198.00 | 1,212.00 | 6,060.00 | 3,333 |
| 2025-08-01 | 1,201.00 | 1,219.00 | 1,196.00 | 1,211.00 | 6,055.00 | 6,851 |
| 2025-07-31 | 1,211.00 | 1,228.00 | 1,200.00 | 1,209.00 | 6,045.00 | 6,085 |
| 2025-07-30 | 1,205.00 | 1,235.00 | 1,202.00 | 1,211.00 | 6,055.00 | 5,627 |
| 2025-07-29 | 1,215.00 | 1,225.00 | 1,196.00 | 1,205.00 | 6,025.00 | 5,255 |
| 2025-07-28 | 1,237.00 | 1,237.00 | 1,210.00 | 1,215.00 | 6,075.00 | 3,837 |
| 2025-07-25 | 1,239.00 | 1,249.00 | 1,225.00 | 1,225.00 | 6,125.00 | 7,455 |
| 2025-07-24 | 1,248.00 | 1,280.00 | 1,237.00 | 1,239.00 | 6,195.00 | 4,907 |
| 2025-07-23 | 1,262.00 | 1,271.00 | 1,212.00 | 1,260.00 | 6,300.00 | 12,845 |
| 2025-07-22 | 1,291.00 | 1,291.00 | 1,232.00 | 1,234.00 | 6,170.00 | 7,018 |
| 2025-07-21 | 1,272.00 | 1,282.00 | 1,259.00 | 1,279.00 | 6,395.00 | 6,763 |
| 2025-07-18 | 1,280.00 | 1,280.00 | 1,259.00 | 1,271.00 | 6,355.00 | 6,147 |
| 2025-07-17 | 1,306.00 | 1,318.00 | 1,253.00 | 1,268.00 | 6,340.00 | 12,603 |
| 2025-07-16 | 1,291.00 | 1,317.00 | 1,290.00 | 1,306.00 | 6,530.00 | 7,222 |
| 2025-07-15 | 1,310.00 | 1,349.00 | 1,304.00 | 1,304.00 | 6,520.00 | 12,970 |
| 2025-07-14 | 1,338.00 | 1,365.00 | 1,293.00 | 1,323.00 | 6,615.00 | 31,454 |
| 2025-07-11 | 1,335.00 | 1,335.00 | 1,250.00 | 1,291.00 | 6,455.00 | 9,969 |
| 2025-07-10 | 1,320.00 | 1,326.00 | 1,294.00 | 1,313.00 | 6,565.00 | 9,699 |
| 2025-07-09 | 1,270.00 | 1,356.00 | 1,257.00 | 1,319.00 | 6,595.00 | 43,410 |
| 2025-07-08 | 1,168.00 | 1,387.00 | 1,168.00 | 1,263.00 | 6,315.00 | 159,405 |
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.