See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.29▲ 3.84%
← 032860.KQ stock page

Human N Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-083,690.003,690.003,545.003,555.0017,775.0017,780
2022-03-073,815.003,825.003,730.003,730.0018,650.0011,746
2022-03-043,830.003,890.003,715.003,835.0019,175.0014,984
2022-03-034,170.004,170.003,790.003,820.0019,100.0048,302
2022-03-023,935.004,265.003,865.004,165.0020,825.0074,779
2022-02-283,530.004,240.003,530.003,900.0019,500.00139,031
2022-02-253,485.003,620.003,450.003,510.0017,550.0013,852
2022-02-243,550.003,595.003,370.003,490.0017,450.0026,152
2022-02-233,480.003,555.003,450.003,550.0017,750.0011,980
2022-02-223,550.003,580.003,300.003,555.0017,775.0019,387
2022-02-213,590.003,670.003,530.003,550.0017,750.005,566
2022-02-183,590.003,630.003,565.003,590.0017,950.008,334
2022-02-173,740.003,750.003,625.003,630.0018,150.0014,043
2022-02-163,710.003,780.003,645.003,645.0018,225.0015,296
2022-02-153,680.003,735.003,510.003,670.0018,350.0024,466
2022-02-143,695.003,785.003,620.003,735.0018,675.0016,878
2022-02-113,665.003,830.003,455.003,800.0019,000.0014,311
2022-02-103,795.003,940.003,775.003,780.0018,900.007,203
2022-02-093,815.003,860.003,755.003,780.0018,900.004,365
2022-02-083,890.003,930.003,775.003,800.0019,000.0017,714
2022-02-073,800.003,890.003,700.003,890.0019,450.0018,051
2022-02-043,885.003,950.003,790.003,790.0018,950.0010,518
2022-02-033,900.003,950.003,820.003,885.0019,425.0013,835
2022-01-283,730.003,900.003,600.003,900.0019,500.0024,818
2022-01-273,700.003,845.003,560.003,750.0018,750.0017,616
2022-01-263,815.003,815.003,705.003,750.0018,750.008,303
2022-01-253,815.003,980.003,695.003,815.0019,075.0021,763
2022-01-243,770.003,890.003,685.003,820.0019,100.0031,552
2022-01-213,960.003,960.003,725.003,880.0019,400.0031,289
2022-01-203,855.004,000.003,695.003,905.0019,525.0024,914
2022-01-193,880.003,960.003,700.003,900.0019,500.0024,004
2022-01-183,965.003,965.003,850.003,900.0019,500.0015,013
2022-01-173,980.004,000.003,925.003,985.0019,925.0011,216
2022-01-144,000.004,045.003,950.004,035.0020,175.0011,352
2022-01-134,200.004,200.004,000.004,000.0020,000.0018,189
2022-01-124,080.004,485.004,035.004,120.0020,600.0098,579
2022-01-114,000.004,120.003,745.004,100.0020,500.0027,117
2022-01-104,115.004,130.003,900.004,080.0020,400.0015,232
2022-01-073,830.004,080.003,830.004,075.0020,375.0023,601
2022-01-063,925.003,940.003,850.003,920.0019,600.0011,652
2022-01-054,080.004,085.003,830.003,980.0019,900.0012,448
2022-01-044,110.004,140.003,950.004,080.0020,400.0010,723
2022-01-034,100.004,200.004,035.004,075.0020,375.0012,795
2021-12-304,090.004,095.003,985.004,060.0020,300.0016,860
2021-12-294,070.004,100.003,950.004,030.0020,150.0018,861
2021-12-283,830.004,080.003,795.004,050.0020,250.0051,130
2021-12-273,840.003,845.003,700.003,830.0019,150.0010,890
2021-12-243,840.003,840.003,555.003,800.0019,000.0085,151
2021-12-234,005.004,005.003,800.003,830.0019,150.0036,763
2021-12-224,065.004,090.003,960.003,985.0019,925.0021,017
2021-12-214,130.004,200.003,925.004,060.0020,300.0058,023
2021-12-204,205.004,270.004,000.004,120.0020,600.0021,549
2021-12-174,210.004,255.004,155.004,205.0021,025.0013,120
2021-12-164,350.004,380.004,180.004,200.0021,000.0023,679
2021-12-154,380.004,405.004,285.004,350.0021,750.0017,582
2021-12-144,390.004,595.004,300.004,380.0021,900.0019,228
2021-12-134,250.004,850.004,240.004,375.0021,875.0036,561
2021-12-104,395.004,480.004,250.004,250.0021,250.0030,867
2021-12-094,640.004,640.004,415.004,415.0022,075.0030,804
2021-12-084,690.004,750.004,580.004,585.0022,925.0018,986
← NewerPage 9 of 10 · 579 trading daysOlder →

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.