Skip to main content
logo
HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+25.00 (0.63%)
At close: Apr 22, 2026

HUMAN TECHNOLOGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20264,000.004,030.003,850.003,870.003,870.00-3.13%96,263
Apr 22, 20263,980.004,105.003,925.003,995.003,995.000.63%94,691
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%47,561
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%105,643
Apr 13, 20264,200.004,370.004,135.004,290.004,290.001.90%120,290
Apr 10, 20263,920.004,280.003,920.004,210.004,210.007.54%212,785
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%119,911
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%256,217
Apr 2, 20264,150.004,260.003,950.004,035.004,035.00-0.86%198,436
Apr 1, 20263,990.004,180.003,900.004,070.004,070.003.04%207,478
Mar 31, 20264,040.004,155.003,885.003,950.003,950.00-2.83%138,068
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