Skip to main content
HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-265.00 (-7.04%)
At close: Mar 9, 2026

HUMAN TECHNOLOGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Nov 11, 20254,560.004,740.004,560.004,670.004,670.002.64%44,067
Nov 10, 20254,575.004,640.004,540.004,550.004,550.00-0.55%37,800
Nov 7, 20254,755.004,860.004,515.004,575.004,575.00-3.17%56,454
Nov 6, 20254,730.004,920.004,645.004,725.004,725.002.72%101,970
Nov 5, 20254,790.004,790.004,510.004,600.004,600.00-3.97%106,584
Nov 4, 20254,755.004,895.004,735.004,790.004,790.000.74%54,577
Nov 3, 20254,710.004,840.004,710.004,755.004,755.00-66,483
Oct 31, 20254,730.004,790.004,700.004,755.004,755.000.53%30,858
Oct 30, 20254,890.004,890.004,690.004,730.004,730.00-3.37%103,937
Oct 29, 20254,900.004,900.004,730.004,895.004,895.000.93%76,454
Oct 28, 20254,800.004,860.004,750.004,850.004,850.000.62%69,474
Oct 27, 20255,000.005,010.004,765.004,820.004,820.00-2.72%165,528
Oct 24, 20255,020.005,160.004,915.004,955.004,955.00-1.29%101,950
Oct 23, 20255,100.005,160.005,000.005,020.005,020.00-1.76%53,170
Oct 22, 20255,170.005,190.005,040.005,110.005,110.00-1.16%46,403
Oct 21, 20255,420.005,550.005,140.005,170.005,170.00-4.61%189,555
Oct 20, 20254,920.005,450.004,920.005,420.005,420.0010.27%293,983
Oct 17, 20255,100.005,100.004,890.004,915.004,915.00-0.91%67,792
Oct 16, 20255,080.005,160.004,950.004,960.004,960.00-2.75%61,137
Oct 15, 20255,160.005,160.004,990.005,100.005,100.001.39%23,712
Oct 14, 20255,240.005,290.004,990.005,030.005,030.00-2.71%71,718
Oct 13, 20255,000.005,180.004,920.005,170.005,170.002.78%68,125
Oct 10, 20255,230.005,230.004,970.005,030.005,030.00-0.98%74,390