Human N Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,250.00 | 1,385.00 | 1,250.00 | 1,330.00 | 6,650.00 | 20,025 |
| 2025-01-03 | 1,206.00 | 1,287.00 | 1,206.00 | 1,255.00 | 6,275.00 | 11,089 |
| 2025-01-02 | 1,199.00 | 1,222.00 | 1,199.00 | 1,206.00 | 6,030.00 | 4,171 |
| 2024-12-30 | 1,189.00 | 1,239.00 | 1,180.00 | 1,197.00 | 5,985.00 | 13,026 |
| 2024-12-27 | 1,161.00 | 1,219.00 | 1,161.00 | 1,215.00 | 6,075.00 | 9,788 |
| 2024-12-26 | 1,242.00 | 1,268.00 | 1,210.00 | 1,216.00 | 6,080.00 | 21,338 |
| 2024-12-24 | 1,273.00 | 1,330.00 | 1,241.00 | 1,252.00 | 6,260.00 | 20,684 |
| 2024-12-23 | 1,351.00 | 1,365.00 | 1,288.00 | 1,291.00 | 6,455.00 | 18,860 |
| 2024-12-20 | 1,369.00 | 1,390.00 | 1,335.00 | 1,351.00 | 6,755.00 | 9,658 |
| 2024-12-19 | 1,394.00 | 1,394.00 | 1,357.00 | 1,369.00 | 6,845.00 | 11,267 |
| 2024-12-18 | 1,429.00 | 1,429.00 | 1,392.00 | 1,410.00 | 7,050.00 | 6,725 |
| 2024-12-17 | 1,467.00 | 1,480.00 | 1,401.00 | 1,420.00 | 7,100.00 | 14,062 |
| 2024-12-16 | 1,420.00 | 1,471.00 | 1,400.00 | 1,471.00 | 7,355.00 | 29,527 |
| 2024-12-13 | 1,380.00 | 1,431.00 | 1,380.00 | 1,423.00 | 7,115.00 | 20,351 |
| 2024-12-12 | 1,415.00 | 1,415.00 | 1,364.00 | 1,381.00 | 6,905.00 | 17,084 |
| 2024-12-11 | 1,400.00 | 1,460.00 | 1,347.00 | 1,395.00 | 6,975.00 | 23,305 |
| 2024-12-10 | 1,416.00 | 1,423.00 | 1,303.00 | 1,400.00 | 7,000.00 | 21,291 |
| 2024-12-09 | 1,279.00 | 1,440.00 | 1,231.00 | 1,343.00 | 6,715.00 | 66,033 |
| 2024-12-06 | 1,294.00 | 1,330.00 | 1,257.00 | 1,297.00 | 6,485.00 | 33,605 |
| 2024-12-05 | 1,480.00 | 1,494.00 | 1,327.00 | 1,327.00 | 6,635.00 | 53,884 |
| 2024-12-04 | 1,391.00 | 1,473.00 | 1,382.00 | 1,395.00 | 6,975.00 | 31,761 |
| 2024-12-03 | 1,547.00 | 1,547.00 | 1,432.00 | 1,448.00 | 7,240.00 | 48,267 |
| 2024-12-02 | 1,801.00 | 1,915.00 | 1,490.00 | 1,510.00 | 7,550.00 | 583,062 |
| 2024-11-29 | 1,266.00 | 1,632.00 | 1,266.00 | 1,632.00 | 8,160.00 | 606,925 |
| 2024-11-28 | 1,275.00 | 1,289.00 | 1,254.00 | 1,256.00 | 6,280.00 | 13,801 |
| 2024-11-27 | 1,313.00 | 1,327.00 | 1,283.00 | 1,300.00 | 6,500.00 | 9,226 |
| 2024-11-26 | 1,321.00 | 1,350.00 | 1,313.00 | 1,313.00 | 6,565.00 | 8,502 |
| 2024-11-25 | 1,359.00 | 1,359.00 | 1,309.00 | 1,315.00 | 6,575.00 | 11,712 |
| 2024-11-22 | 1,334.00 | 1,360.00 | 1,320.00 | 1,320.00 | 6,600.00 | 7,177 |
| 2024-11-21 | 1,370.00 | 1,400.00 | 1,333.00 | 1,334.00 | 6,670.00 | 8,509 |
| 2024-11-20 | 1,322.00 | 1,429.00 | 1,307.00 | 1,367.00 | 6,835.00 | 19,994 |
| 2024-11-19 | 1,392.00 | 1,392.00 | 1,311.00 | 1,328.00 | 6,640.00 | 20,337 |
| 2024-11-18 | 1,410.00 | 1,411.00 | 1,375.00 | 1,392.00 | 6,960.00 | 17,460 |
| 2024-11-15 | 1,420.00 | 1,440.00 | 1,340.00 | 1,427.00 | 7,135.00 | 18,293 |
| 2024-11-14 | 1,498.00 | 1,498.00 | 1,426.00 | 1,448.00 | 7,240.00 | 12,503 |
| 2024-11-13 | 1,481.00 | 1,510.00 | 1,433.00 | 1,451.00 | 7,255.00 | 12,932 |
| 2024-11-12 | 1,568.00 | 1,570.00 | 1,430.00 | 1,480.00 | 7,400.00 | 29,346 |
| 2024-11-11 | 1,700.00 | 1,700.00 | 1,587.00 | 1,588.00 | 7,940.00 | 17,781 |
| 2024-11-08 | 1,701.00 | 1,719.00 | 1,680.00 | 1,687.00 | 8,435.00 | 12,068 |
| 2024-11-07 | 1,754.00 | 1,754.00 | 1,676.00 | 1,691.00 | 8,455.00 | 13,071 |
| 2024-11-06 | 1,740.00 | 1,750.00 | 1,696.00 | 1,696.00 | 8,480.00 | 37,795 |
| 2024-11-05 | 1,613.00 | 1,920.00 | 1,594.00 | 1,750.00 | 8,750.00 | 211,735 |
| 2024-11-04 | 1,586.00 | 1,642.00 | 1,574.00 | 1,591.00 | 7,955.00 | 46,728 |
| 2024-11-01 | 1,588.00 | 1,697.00 | 1,536.00 | 1,539.00 | 7,695.00 | 75,844 |
| 2024-10-31 | 1,605.00 | 1,630.00 | 1,579.00 | 1,585.00 | 7,925.00 | 47,905 |
| 2024-10-30 | 1,758.00 | 1,775.00 | 1,644.00 | 1,650.00 | 8,250.00 | 52,730 |
| 2024-10-29 | 1,782.00 | 1,887.00 | 1,729.00 | 1,745.00 | 8,725.00 | 78,371 |
| 2024-10-28 | 1,805.00 | 1,874.00 | 1,625.00 | 1,800.00 | 9,000.00 | 146,046 |
| 2024-10-25 | 2,015.00 | 2,025.00 | 1,800.00 | 1,808.00 | 9,040.00 | 126,274 |
| 2024-10-24 | 2,215.00 | 2,330.00 | 2,000.00 | 2,005.00 | 10,025.00 | 139,593 |
| 2024-10-23 | 2,380.00 | 2,800.00 | 2,105.00 | 2,210.00 | 11,050.00 | 405,159 |
| 2024-10-22 | 3,640.00 | 3,995.00 | 2,550.00 | 2,550.00 | 12,750.00 | 1,218,901 |
| 2022-03-21 | 3,600.00 | 3,685.00 | 3,565.00 | 3,640.00 | 18,200.00 | 9,200 |
| 2022-03-18 | 3,650.00 | 3,760.00 | 3,570.00 | 3,600.00 | 18,000.00 | 9,988 |
| 2022-03-17 | 3,595.00 | 3,950.00 | 3,530.00 | 3,620.00 | 18,100.00 | 63,799 |
| 2022-03-16 | 3,590.00 | 3,645.00 | 3,495.00 | 3,580.00 | 17,900.00 | 6,459 |
| 2022-03-15 | 3,285.00 | 3,600.00 | 3,250.00 | 3,560.00 | 17,800.00 | 23,887 |
| 2022-03-14 | 3,435.00 | 3,435.00 | 3,155.00 | 3,360.00 | 16,800.00 | 16,544 |
| 2022-03-11 | 3,520.00 | 3,520.00 | 3,415.00 | 3,425.00 | 17,125.00 | 16,767 |
| 2022-03-10 | 3,540.00 | 3,565.00 | 3,490.00 | 3,500.00 | 17,500.00 | 10,978 |
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.