Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,188.00 | 1,190.00 | 1,158.00 | 1,181.00 | 5,905.00 | 6,062 |
| 2025-07-04 | 1,193.00 | 1,243.00 | 1,142.00 | 1,177.00 | 5,885.00 | 8,244 |
| 2025-07-03 | 1,177.00 | 1,207.00 | 1,177.00 | 1,205.00 | 6,025.00 | 7,824 |
| 2025-07-02 | 1,193.00 | 1,212.00 | 1,170.00 | 1,185.00 | 5,925.00 | 7,762 |
| 2025-07-01 | 1,229.00 | 1,238.00 | 1,192.00 | 1,204.00 | 6,020.00 | 13,489 |
| 2025-06-30 | 1,146.00 | 1,310.00 | 1,146.00 | 1,194.00 | 5,970.00 | 54,338 |
| 2025-06-27 | 1,163.00 | 1,230.00 | 1,144.00 | 1,145.00 | 5,725.00 | 11,704 |
| 2025-06-26 | 1,164.00 | 1,171.00 | 1,140.00 | 1,159.00 | 5,795.00 | 6,600 |
| 2025-06-25 | 1,162.00 | 1,189.00 | 1,138.00 | 1,153.00 | 5,765.00 | 20,153 |
| 2025-06-24 | 1,169.00 | 1,189.00 | 1,158.00 | 1,161.00 | 5,805.00 | 11,271 |
| 2025-06-23 | 1,190.00 | 1,195.00 | 1,157.00 | 1,157.00 | 5,785.00 | 23,023 |
| 2025-06-20 | 1,161.00 | 1,209.00 | 1,161.00 | 1,198.00 | 5,990.00 | 19,015 |
| 2025-06-19 | 1,162.00 | 1,189.00 | 1,159.00 | 1,161.00 | 5,805.00 | 12,446 |
| 2025-06-18 | 1,197.00 | 1,197.00 | 1,157.00 | 1,183.00 | 5,915.00 | 21,351 |
| 2025-06-17 | 1,244.00 | 1,259.00 | 1,190.00 | 1,197.00 | 5,985.00 | 18,597 |
| 2025-06-16 | 1,196.00 | 1,255.00 | 1,150.00 | 1,244.00 | 6,220.00 | 15,385 |
| 2025-06-13 | 1,308.00 | 1,308.00 | 1,197.00 | 1,206.00 | 6,030.00 | 40,207 |
| 2025-06-12 | 1,306.00 | 1,318.00 | 1,277.00 | 1,294.00 | 6,470.00 | 14,971 |
| 2025-06-11 | 1,330.00 | 1,356.00 | 1,310.00 | 1,320.00 | 6,600.00 | 25,957 |
| 2025-06-10 | 1,270.00 | 1,320.00 | 1,250.00 | 1,319.00 | 6,595.00 | 46,627 |
| 2025-06-09 | 1,221.00 | 1,295.00 | 1,180.00 | 1,272.00 | 6,360.00 | 81,836 |
| 2025-06-05 | 1,156.00 | 1,167.00 | 1,150.00 | 1,152.00 | 5,760.00 | 14,553 |
| 2025-06-04 | 1,151.00 | 1,169.00 | 1,144.00 | 1,166.00 | 5,830.00 | 20,331 |
| 2025-06-02 | 1,156.00 | 1,192.00 | 1,144.00 | 1,160.00 | 5,800.00 | 13,086 |
| 2025-05-30 | 1,165.00 | 1,165.00 | 1,138.00 | 1,156.00 | 5,780.00 | 17,649 |
| 2025-05-29 | 1,131.00 | 1,176.00 | 1,131.00 | 1,168.00 | 5,840.00 | 12,269 |
| 2025-05-28 | 1,155.00 | 1,161.00 | 1,128.00 | 1,128.00 | 5,640.00 | 15,173 |
| 2025-05-27 | 1,139.00 | 1,155.00 | 1,120.00 | 1,155.00 | 5,775.00 | 15,383 |
| 2025-05-26 | 1,119.00 | 1,150.00 | 1,119.00 | 1,130.00 | 5,650.00 | 13,003 |
| 2025-05-23 | 1,144.00 | 1,144.00 | 1,074.00 | 1,119.00 | 5,595.00 | 27,684 |
| 2025-05-22 | 1,129.00 | 1,136.00 | 1,109.00 | 1,132.00 | 5,660.00 | 22,594 |
| 2025-05-21 | 1,163.00 | 1,163.00 | 1,105.00 | 1,130.00 | 5,650.00 | 23,823 |
| 2025-05-20 | 1,141.00 | 1,183.00 | 1,126.00 | 1,151.00 | 5,755.00 | 34,822 |
| 2025-05-19 | 1,198.00 | 1,198.00 | 1,091.00 | 1,135.00 | 5,675.00 | 58,138 |
| 2025-05-16 | 1,360.00 | 1,360.00 | 1,176.00 | 1,203.00 | 6,015.00 | 180,796 |
| 2025-05-15 | 1,414.00 | 1,427.00 | 1,360.00 | 1,379.00 | 6,895.00 | 28,149 |
| 2025-05-14 | 1,480.00 | 1,488.00 | 1,409.00 | 1,424.00 | 7,120.00 | 28,924 |
| 2025-05-13 | 1,430.00 | 1,479.00 | 1,409.00 | 1,450.00 | 7,250.00 | 24,432 |
| 2025-05-12 | 1,472.00 | 1,489.00 | 1,411.00 | 1,430.00 | 7,150.00 | 20,964 |
| 2025-05-09 | 1,501.00 | 1,501.00 | 1,452.00 | 1,475.00 | 7,375.00 | 23,892 |
| 2025-05-08 | 1,500.00 | 1,515.00 | 1,481.00 | 1,499.00 | 7,495.00 | 17,141 |
| 2025-05-07 | 1,579.00 | 1,579.00 | 1,475.00 | 1,491.00 | 7,455.00 | 46,415 |
| 2025-05-02 | 1,510.00 | 1,543.00 | 1,453.00 | 1,541.00 | 7,705.00 | 33,570 |
| 2025-04-30 | 1,453.00 | 1,598.00 | 1,453.00 | 1,513.00 | 7,565.00 | 128,631 |
| 2025-04-29 | 1,423.00 | 1,453.00 | 1,419.00 | 1,453.00 | 7,265.00 | 15,314 |
| 2025-04-28 | 1,419.00 | 1,464.00 | 1,408.00 | 1,421.00 | 7,105.00 | 21,096 |
| 2025-04-25 | 1,430.00 | 1,439.00 | 1,397.00 | 1,421.00 | 7,105.00 | 21,000 |
| 2025-04-24 | 1,455.00 | 1,475.00 | 1,417.00 | 1,430.00 | 7,150.00 | 27,328 |
| 2025-04-23 | 1,438.00 | 1,478.00 | 1,418.00 | 1,455.00 | 7,275.00 | 37,866 |
| 2025-04-22 | 1,410.00 | 1,460.00 | 1,410.00 | 1,437.00 | 7,185.00 | 24,542 |
| 2025-04-21 | 1,488.00 | 1,530.00 | 1,441.00 | 1,445.00 | 7,225.00 | 60,093 |
| 2025-04-18 | 1,606.00 | 1,606.00 | 1,499.00 | 1,515.00 | 7,575.00 | 115,341 |
| 2025-04-17 | 1,469.00 | 1,776.00 | 1,465.00 | 1,625.00 | 8,125.00 | 903,257 |
| 2025-04-16 | 1,375.00 | 1,457.00 | 1,371.00 | 1,454.00 | 7,270.00 | 393,330 |
| 2025-04-15 | 1,380.00 | 1,405.00 | 1,368.00 | 1,386.00 | 6,930.00 | 19,517 |
| 2025-04-14 | 1,395.00 | 1,416.00 | 1,362.00 | 1,385.00 | 6,925.00 | 18,706 |
| 2025-04-11 | 1,383.00 | 1,419.00 | 1,350.00 | 1,418.00 | 7,090.00 | 11,879 |
| 2025-04-10 | 1,401.00 | 1,419.00 | 1,331.00 | 1,398.00 | 6,990.00 | 9,964 |
| 2025-04-09 | 1,372.00 | 1,380.00 | 1,320.00 | 1,325.00 | 6,625.00 | 13,699 |
| 2025-04-08 | 1,390.00 | 1,415.00 | 1,320.00 | 1,382.00 | 6,910.00 | 7,587 |
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.