Skip to main content
HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
-45.00 (-1.12%)
At close: Apr 28, 2026

HUMAN TECHNOLOGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%61,358
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
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