Skip to main content
logo
HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
-115.00 (-4.01%)
At close: Jun 5, 2026

HUMAN TECHNOLOGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,865.002,900.002,670.002,750.002,750.00-4.01%95,399
Jun 4, 20262,960.003,065.002,800.002,865.002,865.00-3.86%48,051
Jun 2, 20263,160.003,165.002,890.002,980.002,980.00-2.93%118,293
Jun 1, 20263,155.003,255.002,890.003,070.003,070.00-2.69%188,248
May 29, 20263,350.003,410.003,125.003,155.003,155.00-5.82%104,475
May 28, 20263,480.003,480.003,180.003,350.003,350.00-0.59%90,534
May 27, 20263,680.003,720.003,300.003,370.003,370.00-8.42%171,584
May 26, 20263,785.003,850.003,640.003,680.003,680.00-2.90%87,402
May 22, 20263,730.003,890.003,685.003,790.003,790.001.61%50,172
May 21, 20263,845.003,845.003,680.003,730.003,730.00-2.99%92,420
May 20, 20263,925.003,990.003,670.003,845.003,845.00-1.91%108,257
May 19, 20263,750.003,930.003,715.003,920.003,920.004.53%137,833
May 18, 20263,830.003,830.003,495.003,750.003,750.000.40%121,702
May 15, 20263,810.003,820.003,620.003,735.003,735.00-1.84%83,570
May 14, 20263,590.003,825.003,580.003,805.003,805.006.14%106,623
May 13, 20263,560.003,750.003,515.003,585.003,585.000.70%83,358
May 12, 20263,640.003,685.003,505.003,560.003,560.00-2.20%112,295
May 11, 20263,770.003,770.003,630.003,640.003,640.00-3.45%90,748
May 8, 20263,890.003,910.003,720.003,770.003,770.000.13%55,729
May 7, 20263,785.003,877.003,670.003,765.003,765.00-0.53%69,761
May 6, 20263,865.003,950.003,675.003,785.003,785.00-2.32%161,651
May 4, 20263,940.004,035.003,780.003,875.003,875.00-2.39%130,619
Apr 30, 20264,085.004,085.003,950.003,970.003,970.00-0.87%97,499
Apr 29, 20263,980.004,160.003,980.004,005.004,005.000.63%107,005
Apr 28, 20264,025.004,050.003,885.003,980.003,980.00-1.12%80,856
Apr 27, 20263,985.004,130.003,965.004,025.004,025.001.00%110,877
Apr 24, 20263,900.004,030.003,870.003,985.003,985.002.97%61,454
Apr 23, 20264,000.004,030.003,850.003,870.003,870.00-3.13%96,464
Apr 22, 20263,980.004,105.003,925.003,995.003,995.000.63%94,791
Apr 21, 20264,105.004,105.003,950.003,970.003,970.00-3.05%121,186
Apr 20, 20264,135.004,150.004,050.004,095.004,095.000.12%40,052
Apr 17, 20264,175.004,175.004,030.004,090.004,090.00-1.80%47,913
Apr 16, 20264,180.004,290.003,980.004,165.004,165.00-0.36%128,158
Apr 15, 20264,320.004,320.004,130.004,180.004,180.00-3.24%132,774
Apr 14, 20264,335.004,385.004,180.004,320.004,320.000.70%106,217
Apr 13, 20264,200.004,370.004,135.004,290.004,290.001.90%120,379
Apr 10, 20263,920.004,280.003,920.004,210.004,210.007.54%212,895
Apr 9, 20263,920.003,995.003,885.003,915.003,915.00-0.38%73,591
Apr 8, 20264,040.004,040.003,850.003,930.003,930.00-2.72%120,921
Apr 7, 20264,070.004,160.003,920.004,040.004,040.00-0.74%105,964
Apr 6, 20264,190.004,290.003,880.004,070.004,070.00-2.86%101,350
Apr 3, 20264,045.004,365.004,035.004,190.004,190.003.84%257,025
Apr 2, 20264,150.004,260.003,950.004,035.004,035.00-0.86%198,457
Apr 1, 20263,990.004,180.003,900.004,070.004,070.003.04%208,650
Mar 31, 20264,040.004,155.003,885.003,950.003,950.00-2.83%138,708
Mar 30, 20264,000.004,125.003,850.004,065.004,065.002.26%145,090
Mar 27, 20263,660.004,050.003,600.003,975.003,975.006.43%245,773
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%226,718
Mar 24, 20263,790.003,790.003,515.003,655.003,655.000.55%105,840