HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea · Delayed Price · Currency is KRW 5,380.00
+170.00 (3.26%)
At close: Sep 17, 2025
HUMAN TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,310.00 | 5,340.00 | 5,150.00 | 5,240.00 | 5,240.00 | -1.32% | 64,352 |
| Sep 18, 2025 | 5,460.00 | 5,560.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.30% | 113,670 |
| Sep 17, 2025 | 5,210.00 | 5,420.00 | 5,180.00 | 5,380.00 | 5,380.00 | 3.26% | 104,903 |
| Sep 16, 2025 | 5,130.00 | 5,400.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.76% | 125,933 |
| Sep 15, 2025 | 5,050.00 | 5,350.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.59% | 214,918 |
| Sep 12, 2025 | 5,120.00 | 5,120.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.60% | 56,054 |
| Sep 11, 2025 | 5,050.00 | 5,150.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.79% | 42,934 |
| Sep 10, 2025 | 5,100.00 | 5,190.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.79% | 53,685 |
| Sep 9, 2025 | 5,120.00 | 5,200.00 | 4,990.00 | 5,090.00 | 5,090.00 | -1.55% | 30,211 |
| Sep 8, 2025 | 5,200.00 | 5,370.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.58% | 45,235 |
| Sep 5, 2025 | 5,090.00 | 5,340.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2.36% | 78,356 |
| Sep 4, 2025 | 5,130.00 | 5,170.00 | 4,980.00 | 5,080.00 | 5,080.00 | -0.97% | 56,130 |
| Sep 3, 2025 | 5,510.00 | 5,510.00 | 5,070.00 | 5,130.00 | 5,130.00 | -6.90% | 137,001 |
| Sep 2, 2025 | 4,900.00 | 5,630.00 | 4,845.00 | 5,510.00 | 5,510.00 | 12.45% | 278,857 |
| Sep 1, 2025 | 4,845.00 | 4,985.00 | 4,802.00 | 4,900.00 | 4,900.00 | 1.14% | 43,867 |
| Aug 29, 2025 | 4,745.00 | 4,855.00 | 4,650.00 | 4,845.00 | 4,845.00 | 2.11% | 54,556 |
| Aug 28, 2025 | 4,600.00 | 4,850.00 | 4,600.00 | 4,745.00 | 4,745.00 | 1.61% | 71,269 |
| Aug 27, 2025 | 4,875.00 | 4,875.00 | 4,630.00 | 4,670.00 | 4,670.00 | -2.30% | 65,029 |
| Aug 26, 2025 | 4,890.00 | 4,900.00 | 4,755.00 | 4,780.00 | 4,780.00 | -2.25% | 38,823 |
| Aug 25, 2025 | 4,725.00 | 4,920.00 | 4,725.00 | 4,890.00 | 4,890.00 | 3.82% | 34,738 |
| Aug 22, 2025 | 5,000.00 | 5,000.00 | 4,615.00 | 4,710.00 | 4,710.00 | -4.27% | 133,496 |
| Aug 21, 2025 | 4,905.00 | 5,020.00 | 4,890.00 | 4,920.00 | 4,920.00 | 0.20% | 52,430 |
| Aug 20, 2025 | 5,090.00 | 5,200.00 | 4,845.00 | 4,910.00 | 4,910.00 | -3.73% | 123,488 |
| Aug 19, 2025 | 5,250.00 | 5,390.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.92% | 95,530 |
| Aug 18, 2025 | 5,250.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.38% | 51,068 |
| Aug 14, 2025 | 5,320.00 | 5,320.00 | 5,160.00 | 5,220.00 | 5,220.00 | -1.88% | 48,647 |
| Aug 13, 2025 | 5,330.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.19% | 78,386 |
| Aug 12, 2025 | 5,430.00 | 5,580.00 | 5,270.00 | 5,330.00 | 5,330.00 | -1.84% | 61,184 |
| Aug 11, 2025 | 5,470.00 | 5,800.00 | 5,330.00 | 5,430.00 | 5,430.00 | -0.73% | 117,090 |
| Aug 8, 2025 | 5,750.00 | 5,750.00 | 5,400.00 | 5,470.00 | 5,470.00 | -3.53% | 107,352 |
| Aug 7, 2025 | 5,770.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,670.00 | 0.18% | 75,303 |
| Aug 6, 2025 | 5,800.00 | 5,800.00 | 5,480.00 | 5,660.00 | 5,660.00 | -1.74% | 128,925 |
| Aug 5, 2025 | 5,970.00 | 6,050.00 | 5,710.00 | 5,760.00 | 5,760.00 | -1.54% | 143,037 |
| Aug 4, 2025 | 5,530.00 | 5,940.00 | 5,530.00 | 5,850.00 | 5,850.00 | 5.98% | 196,041 |
| Aug 1, 2025 | 5,810.00 | 5,900.00 | 5,520.00 | 5,520.00 | 5,520.00 | -6.60% | 177,742 |
| Jul 31, 2025 | 5,900.00 | 6,020.00 | 5,730.00 | 5,910.00 | 5,910.00 | 0.17% | 136,995 |
| Jul 30, 2025 | 5,970.00 | 6,070.00 | 5,810.00 | 5,900.00 | 5,900.00 | -1.17% | 110,734 |
| Jul 29, 2025 | 6,000.00 | 6,140.00 | 5,730.00 | 5,970.00 | 5,970.00 | -0.50% | 171,982 |
| Jul 28, 2025 | 6,300.00 | 6,420.00 | 5,790.00 | 6,000.00 | 6,000.00 | -3.69% | 308,316 |
| Jul 25, 2025 | 6,870.00 | 6,870.00 | 6,100.00 | 6,230.00 | 6,230.00 | -5.75% | 376,376 |
| Jul 24, 2025 | 5,740.00 | 6,700.00 | 5,730.00 | 6,610.00 | 6,610.00 | 15.36% | 1,069,090 |
| Jul 23, 2025 | 5,800.00 | 5,850.00 | 5,500.00 | 5,730.00 | 5,730.00 | - | 143,300 |
| Jul 22, 2025 | 5,590.00 | 5,960.00 | 5,510.00 | 5,730.00 | 5,730.00 | 1.42% | 345,527 |
| Jul 21, 2025 | 5,110.00 | 5,820.00 | 5,110.00 | 5,650.00 | 5,650.00 | 10.57% | 610,672 |
| Jul 18, 2025 | 5,160.00 | 5,160.00 | 5,030.00 | 5,110.00 | 5,110.00 | -0.97% | 30,821 |
| Jul 17, 2025 | 5,200.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.78% | 51,281 |
| Jul 16, 2025 | 5,200.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.54% | 36,248 |
| Jul 15, 2025 | 5,340.00 | 5,340.00 | 5,090.00 | 5,200.00 | 5,200.00 | -0.57% | 101,022 |
| Jul 14, 2025 | 5,160.00 | 5,350.00 | 5,040.00 | 5,230.00 | 5,230.00 | 3.98% | 116,391 |
| Jul 11, 2025 | 4,995.00 | 5,100.00 | 4,995.00 | 5,030.00 | 5,030.00 | -0.20% | 40,468 |