Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,450.00 | 1,450.00 | 1,372.00 | 1,390.00 | 6,950.00 | 9,502 |
| 2025-04-04 | 1,397.00 | 1,469.00 | 1,370.00 | 1,459.00 | 7,295.00 | 11,192 |
| 2025-04-03 | 1,409.00 | 1,435.00 | 1,385.00 | 1,409.00 | 7,045.00 | 10,959 |
| 2025-04-02 | 1,490.00 | 1,525.00 | 1,433.00 | 1,440.00 | 7,200.00 | 21,570 |
| 2025-04-01 | 1,364.00 | 1,514.00 | 1,360.00 | 1,490.00 | 7,450.00 | 33,794 |
| 2025-03-31 | 1,400.00 | 1,438.00 | 1,350.00 | 1,364.00 | 6,820.00 | 14,885 |
| 2025-03-28 | 1,460.00 | 1,494.00 | 1,434.00 | 1,439.00 | 7,195.00 | 12,884 |
| 2025-03-27 | 1,483.00 | 1,547.00 | 1,450.00 | 1,485.00 | 7,425.00 | 18,403 |
| 2025-03-26 | 1,553.00 | 1,643.00 | 1,416.00 | 1,485.00 | 7,425.00 | 115,000 |
| 2025-03-25 | 1,445.00 | 1,540.00 | 1,445.00 | 1,540.00 | 7,700.00 | 46,239 |
| 2025-03-24 | 1,340.00 | 1,474.00 | 1,340.00 | 1,422.00 | 7,110.00 | 44,131 |
| 2025-03-21 | 1,326.00 | 1,338.00 | 1,326.00 | 1,336.00 | 6,680.00 | 9,766 |
| 2025-03-20 | 1,320.00 | 1,333.00 | 1,313.00 | 1,333.00 | 6,665.00 | 8,061 |
| 2025-03-19 | 1,310.00 | 1,329.00 | 1,310.00 | 1,329.00 | 6,645.00 | 9,925 |
| 2025-03-18 | 1,303.00 | 1,319.00 | 1,290.00 | 1,317.00 | 6,585.00 | 15,222 |
| 2025-03-17 | 1,388.00 | 1,388.00 | 1,281.00 | 1,304.00 | 6,520.00 | 80,577 |
| 2025-03-14 | 1,287.00 | 1,300.00 | 1,285.00 | 1,300.00 | 6,500.00 | 21,445 |
| 2025-03-13 | 1,291.00 | 1,300.00 | 1,275.00 | 1,290.00 | 6,450.00 | 11,313 |
| 2025-03-12 | 1,348.00 | 1,360.00 | 1,290.00 | 1,291.00 | 6,455.00 | 20,280 |
| 2025-03-11 | 1,227.00 | 1,355.00 | 1,227.00 | 1,348.00 | 6,740.00 | 70,612 |
| 2025-03-10 | 1,401.00 | 1,475.00 | 1,289.00 | 1,289.00 | 6,445.00 | 431,360 |
| 2025-03-07 | 1,209.00 | 1,305.00 | 1,209.00 | 1,219.00 | 6,095.00 | 37,312 |
| 2025-03-06 | 1,197.00 | 1,226.00 | 1,182.00 | 1,218.00 | 6,090.00 | 8,942 |
| 2025-03-05 | 1,219.00 | 1,230.00 | 1,170.00 | 1,197.00 | 5,985.00 | 5,036 |
| 2025-03-04 | 1,230.00 | 1,230.00 | 1,200.00 | 1,227.00 | 6,135.00 | 2,873 |
| 2025-02-28 | 1,235.00 | 1,245.00 | 1,209.00 | 1,226.00 | 6,130.00 | 8,103 |
| 2025-02-27 | 1,253.00 | 1,253.00 | 1,171.00 | 1,235.00 | 6,175.00 | 8,272 |
| 2025-02-26 | 1,271.00 | 1,276.00 | 1,241.00 | 1,242.00 | 6,210.00 | 6,887 |
| 2025-02-25 | 1,273.00 | 1,299.00 | 1,260.00 | 1,280.00 | 6,400.00 | 2,183 |
| 2025-02-24 | 1,258.00 | 1,296.00 | 1,258.00 | 1,272.00 | 6,360.00 | 3,599 |
| 2025-02-21 | 1,261.00 | 1,270.00 | 1,252.00 | 1,258.00 | 6,290.00 | 2,996 |
| 2025-02-20 | 1,275.00 | 1,295.00 | 1,260.00 | 1,260.00 | 6,300.00 | 2,332 |
| 2025-02-19 | 1,265.00 | 1,306.00 | 1,259.00 | 1,263.00 | 6,315.00 | 4,254 |
| 2025-02-18 | 1,306.00 | 1,306.00 | 1,231.00 | 1,265.00 | 6,325.00 | 7,394 |
| 2025-02-17 | 1,322.00 | 1,362.00 | 1,250.00 | 1,307.00 | 6,535.00 | 4,889 |
| 2025-02-14 | 1,283.00 | 1,397.00 | 1,283.00 | 1,334.00 | 6,670.00 | 11,260 |
| 2025-02-13 | 1,293.00 | 1,310.00 | 1,260.00 | 1,280.00 | 6,400.00 | 7,230 |
| 2025-02-12 | 1,353.00 | 1,353.00 | 1,292.00 | 1,292.00 | 6,460.00 | 7,051 |
| 2025-02-11 | 1,360.00 | 1,372.00 | 1,333.00 | 1,354.00 | 6,770.00 | 5,070 |
| 2025-02-10 | 1,394.00 | 1,394.00 | 1,330.00 | 1,373.00 | 6,865.00 | 8,573 |
| 2025-02-07 | 1,398.00 | 1,404.00 | 1,300.00 | 1,395.00 | 6,975.00 | 11,990 |
| 2025-02-06 | 1,357.00 | 1,415.00 | 1,331.00 | 1,399.00 | 6,995.00 | 12,527 |
| 2025-02-05 | 1,305.00 | 1,404.00 | 1,288.00 | 1,360.00 | 6,800.00 | 53,037 |
| 2025-02-04 | 1,260.00 | 1,315.00 | 1,249.00 | 1,297.00 | 6,485.00 | 5,730 |
| 2025-02-03 | 1,313.00 | 1,313.00 | 1,255.00 | 1,266.00 | 6,330.00 | 12,947 |
| 2025-01-31 | 1,257.00 | 1,334.00 | 1,253.00 | 1,313.00 | 6,565.00 | 16,004 |
| 2025-01-24 | 1,222.00 | 1,430.00 | 1,222.00 | 1,256.00 | 6,280.00 | 79,923 |
| 2025-01-23 | 1,233.00 | 1,237.00 | 1,217.00 | 1,222.00 | 6,110.00 | 3,474 |
| 2025-01-22 | 1,228.00 | 1,286.00 | 1,215.00 | 1,233.00 | 6,165.00 | 8,474 |
| 2025-01-21 | 1,263.00 | 1,270.00 | 1,197.00 | 1,228.00 | 6,140.00 | 7,003 |
| 2025-01-20 | 1,307.00 | 1,307.00 | 1,260.00 | 1,263.00 | 6,315.00 | 7,263 |
| 2025-01-17 | 1,293.00 | 1,324.00 | 1,282.00 | 1,290.00 | 6,450.00 | 3,717 |
| 2025-01-16 | 1,309.00 | 1,309.00 | 1,282.00 | 1,292.00 | 6,460.00 | 6,510 |
| 2025-01-15 | 1,345.00 | 1,345.00 | 1,279.00 | 1,296.00 | 6,480.00 | 2,940 |
| 2025-01-14 | 1,286.00 | 1,302.00 | 1,281.00 | 1,287.00 | 6,435.00 | 9,624 |
| 2025-01-13 | 1,295.00 | 1,317.00 | 1,286.00 | 1,298.00 | 6,490.00 | 8,219 |
| 2025-01-10 | 1,273.00 | 1,343.00 | 1,263.00 | 1,295.00 | 6,475.00 | 11,413 |
| 2025-01-09 | 1,300.00 | 1,323.00 | 1,274.00 | 1,282.00 | 6,410.00 | 4,296 |
| 2025-01-08 | 1,320.00 | 1,325.00 | 1,300.00 | 1,309.00 | 6,545.00 | 4,855 |
| 2025-01-07 | 1,327.00 | 1,340.00 | 1,317.00 | 1,323.00 | 6,615.00 | 8,710 |
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.