Skip to main content
logo
HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
+90.00 (2.26%)
At close: Mar 30, 2026

HUMAN TECHNOLOGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20264,000.004,125.003,850.004,065.004,065.002.26%143,840
Mar 27, 20263,660.004,050.003,600.003,975.003,975.006.43%244,398
Mar 26, 20263,865.003,935.003,700.003,735.003,735.00-3.49%49,795
Mar 25, 20263,655.004,050.003,655.003,870.003,870.005.88%226,518
Mar 24, 20263,790.003,790.003,515.003,655.003,655.000.55%105,306
Mar 23, 20263,775.003,900.003,600.003,635.003,635.00-3.71%106,630
Mar 20, 20264,065.004,120.003,775.003,775.003,775.00-8.37%322,420
Mar 19, 20263,655.004,235.003,630.004,120.004,120.0010.75%624,607
Mar 18, 20263,730.003,805.003,635.003,720.003,720.00-105,969
Mar 17, 20263,970.003,970.003,650.003,720.003,720.00-4.62%123,261
Mar 16, 20263,820.003,990.003,705.003,900.003,900.001.43%230,168
Mar 13, 20263,900.003,900.003,460.003,845.003,845.00-1.03%413,649
Mar 12, 20263,710.003,920.003,635.003,885.003,885.004.72%136,191
Mar 11, 20263,470.003,790.003,470.003,710.003,710.006.46%162,412
Mar 10, 20263,675.003,675.003,360.003,485.003,485.00-0.43%138,533
Mar 9, 20263,880.003,990.003,325.003,500.003,500.00-7.04%222,502
Mar 6, 20263,705.003,850.003,635.003,765.003,765.003.86%150,095
Mar 5, 20263,515.003,880.003,450.003,625.003,625.006.15%202,914
Mar 4, 20264,390.004,390.003,300.003,415.003,415.00-8.32%442,391
Mar 3, 20263,705.004,000.003,700.003,725.003,725.000.54%374,536
Feb 27, 20263,755.003,850.003,650.003,705.003,705.00-1.33%116,644
Feb 26, 20263,805.003,830.003,650.003,755.003,755.00-1.31%178,118
Feb 25, 20263,970.004,000.003,790.003,805.003,805.00-3.91%123,385
Feb 24, 20263,970.004,025.003,880.003,960.003,960.00-0.25%49,070
Feb 23, 20263,965.004,065.003,945.003,970.003,970.00-67,554
Feb 20, 20264,210.004,210.003,850.003,970.003,970.00-2.46%231,618
Feb 19, 20264,000.004,220.003,995.004,070.004,070.001.88%126,510
Feb 13, 20264,290.004,290.003,990.003,995.003,995.00-6.88%181,636
Feb 12, 20264,335.004,380.004,230.004,290.004,290.00-1.04%58,027
Feb 11, 20264,485.004,525.004,325.004,335.004,335.00-3.34%62,621
Feb 10, 20264,460.004,530.004,405.004,485.004,485.000.56%40,980
Feb 9, 20264,300.004,520.004,300.004,460.004,460.003.96%98,937
Feb 6, 20264,255.004,290.003,920.004,290.004,290.000.70%50,840
Feb 5, 20264,410.004,410.004,255.004,260.004,260.00-3.62%49,252
Feb 4, 20264,380.004,615.004,330.004,420.004,420.001.03%139,312
Feb 3, 20264,065.004,430.004,065.004,375.004,375.007.63%207,069
Feb 2, 20264,170.004,215.004,025.004,065.004,065.00-2.52%94,196
Jan 30, 20264,310.004,340.004,145.004,170.004,170.00-3.14%136,971
Jan 29, 20264,390.004,390.004,230.004,305.004,305.00-2.05%97,290
Jan 28, 20264,535.004,535.004,250.004,395.004,395.00-3.09%248,228
Jan 27, 20264,540.004,595.004,190.004,535.004,535.00-0.11%73,737
Jan 26, 20264,490.004,560.004,365.004,540.004,540.001.11%52,007
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