Skip to main content
logo
HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,490.00
+110.00 (2.51%)
At close: Jan 23, 2026

HUMAN TECHNOLOGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,335.004,500.004,300.004,490.004,490.002.51%43,561
Jan 22, 20264,450.004,480.004,340.004,380.004,380.00-1.57%95,361
Jan 21, 20264,445.004,575.004,265.004,450.004,450.00-0.78%94,524
Jan 20, 20264,400.004,550.004,325.004,485.004,485.001.93%65,712
Jan 19, 20264,530.004,540.004,320.004,400.004,400.00-2.87%103,627
Jan 16, 20264,910.004,915.004,490.004,530.004,530.00-7.74%155,724
Jan 15, 20264,675.005,140.004,605.004,910.004,910.005.03%285,495
Jan 14, 20264,650.004,740.004,510.004,675.004,675.000.43%73,091
Jan 13, 20264,630.004,840.004,550.004,655.004,655.001.31%99,866
Jan 12, 20264,510.004,630.004,400.004,595.004,595.002.11%82,616
Jan 9, 20264,205.004,540.004,200.004,500.004,500.008.96%183,086
Jan 8, 20264,325.004,325.004,120.004,130.004,130.00-4.51%73,238
Jan 7, 20264,430.004,595.004,280.004,325.004,325.00-2.37%61,447
Jan 6, 20264,375.004,640.004,365.004,430.004,430.001.26%135,120
Jan 5, 20264,280.004,500.004,215.004,375.004,375.002.22%87,260
Jan 2, 20264,110.004,320.004,000.004,280.004,280.004.01%126,601
Dec 30, 20254,280.004,280.004,050.004,115.004,115.00-1.91%31,346
Dec 29, 20254,280.004,285.004,100.004,195.004,195.00-0.24%61,610
Dec 26, 20254,390.004,390.004,170.004,205.004,205.00-3.33%80,081
Dec 24, 20254,400.004,640.004,300.004,350.004,350.000.23%86,176
Dec 23, 20254,300.004,385.004,215.004,340.004,340.002.84%75,529
Dec 22, 20254,370.004,525.004,060.004,220.004,220.00-3.87%104,579
Dec 19, 20254,575.004,575.004,370.004,390.004,390.00-3.41%102,837
Dec 18, 20254,650.004,650.004,545.004,545.004,545.00-2.26%43,247
Dec 17, 20254,690.004,790.004,615.004,650.004,650.00-0.96%38,164
Dec 16, 20254,770.004,770.004,600.004,695.004,695.00-50,537
Dec 15, 20254,850.004,945.004,670.004,695.004,695.00-3.20%69,115
Dec 12, 20254,765.004,875.004,710.004,850.004,850.001.78%86,773
Dec 11, 20254,600.004,900.004,600.004,765.004,765.003.81%153,851
Dec 10, 20254,670.004,685.004,555.004,590.004,590.00-0.22%47,192
Dec 9, 20254,710.004,710.004,540.004,600.004,600.00-2.34%100,857
Dec 8, 20254,765.004,765.004,670.004,710.004,710.00-1.15%47,164
Dec 5, 20254,715.004,790.004,655.004,765.004,765.001.06%65,327
Dec 4, 20254,850.004,850.004,700.004,715.004,715.00-2.18%43,635
Dec 3, 20254,780.004,850.004,780.004,820.004,820.000.10%41,283
Dec 2, 20254,775.004,815.004,685.004,815.004,815.001.37%40,763
Dec 1, 20254,840.004,950.004,740.004,750.004,750.00-1.86%52,961
Nov 28, 20254,865.004,890.004,750.004,840.004,840.00-0.51%28,095
Nov 27, 20254,820.004,950.004,805.004,865.004,865.00-0.10%21,740
Nov 26, 20254,630.004,870.004,630.004,870.004,870.003.95%29,502
Nov 25, 20254,750.004,765.004,640.004,685.004,685.000.11%21,933
Nov 24, 20254,760.004,865.004,600.004,680.004,680.00-1.68%35,227
Nov 21, 20254,850.004,850.004,735.004,760.004,760.00-2.86%33,306
Nov 20, 20254,930.004,965.004,760.004,900.004,900.001.98%49,116
Nov 19, 20254,810.004,950.004,745.004,805.004,805.001.05%30,401
Nov 18, 20255,000.005,000.004,740.004,755.004,755.00-3.94%48,318
Nov 17, 20254,860.005,080.004,765.004,950.004,950.003.45%152,216
Nov 14, 20254,835.004,860.004,710.004,785.004,785.00-1.03%36,598
Nov 13, 20254,850.004,925.004,670.004,835.004,835.00-0.31%33,404
Nov 12, 20254,670.004,900.004,655.004,850.004,850.003.85%43,519