HUMAN TECHNOLOGY Co., Ltd (KOSDAQ:175140)
South Korea
· Delayed Price · Currency is KRW 4,765.00
+50.00 (1.06%)
At close: Dec 5, 2025
HUMAN TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,850.00 | 4,850.00 | 4,700.00 | 4,715.00 | 4,715.00 | -2.18% | 43,635 |
| Dec 3, 2025 | 4,780.00 | 4,850.00 | 4,780.00 | 4,820.00 | 4,820.00 | 0.10% | 41,283 |
| Dec 2, 2025 | 4,775.00 | 4,815.00 | 4,685.00 | 4,815.00 | 4,815.00 | 1.37% | 40,763 |
| Dec 1, 2025 | 4,840.00 | 4,950.00 | 4,740.00 | 4,750.00 | 4,750.00 | -1.86% | 52,961 |
| Nov 28, 2025 | 4,865.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,840.00 | -0.51% | 28,095 |
| Nov 27, 2025 | 4,820.00 | 4,950.00 | 4,805.00 | 4,865.00 | 4,865.00 | -0.10% | 21,740 |
| Nov 26, 2025 | 4,630.00 | 4,870.00 | 4,630.00 | 4,870.00 | 4,870.00 | 3.95% | 29,502 |
| Nov 25, 2025 | 4,750.00 | 4,765.00 | 4,640.00 | 4,685.00 | 4,685.00 | 0.11% | 21,933 |
| Nov 24, 2025 | 4,760.00 | 4,865.00 | 4,600.00 | 4,680.00 | 4,680.00 | -1.68% | 35,227 |
| Nov 21, 2025 | 4,850.00 | 4,850.00 | 4,735.00 | 4,760.00 | 4,760.00 | -2.86% | 33,306 |
| Nov 20, 2025 | 4,930.00 | 4,965.00 | 4,760.00 | 4,900.00 | 4,900.00 | 1.98% | 49,116 |
| Nov 19, 2025 | 4,810.00 | 4,950.00 | 4,745.00 | 4,805.00 | 4,805.00 | 1.05% | 30,401 |
| Nov 18, 2025 | 5,000.00 | 5,000.00 | 4,740.00 | 4,755.00 | 4,755.00 | -3.94% | 48,318 |
| Nov 17, 2025 | 4,860.00 | 5,080.00 | 4,765.00 | 4,950.00 | 4,950.00 | 3.45% | 152,216 |
| Nov 14, 2025 | 4,835.00 | 4,860.00 | 4,710.00 | 4,785.00 | 4,785.00 | -1.03% | 36,598 |
| Nov 13, 2025 | 4,850.00 | 4,925.00 | 4,670.00 | 4,835.00 | 4,835.00 | -0.31% | 33,404 |
| Nov 12, 2025 | 4,670.00 | 4,900.00 | 4,655.00 | 4,850.00 | 4,850.00 | 3.85% | 43,519 |
| Nov 11, 2025 | 4,560.00 | 4,740.00 | 4,560.00 | 4,670.00 | 4,670.00 | 2.64% | 44,067 |
| Nov 10, 2025 | 4,575.00 | 4,640.00 | 4,540.00 | 4,550.00 | 4,550.00 | -0.55% | 37,800 |
| Nov 7, 2025 | 4,755.00 | 4,860.00 | 4,515.00 | 4,575.00 | 4,575.00 | -3.17% | 56,454 |
| Nov 6, 2025 | 4,730.00 | 4,920.00 | 4,645.00 | 4,725.00 | 4,725.00 | 2.72% | 101,970 |
| Nov 5, 2025 | 4,790.00 | 4,790.00 | 4,510.00 | 4,600.00 | 4,600.00 | -3.97% | 106,584 |
| Nov 4, 2025 | 4,755.00 | 4,895.00 | 4,735.00 | 4,790.00 | 4,790.00 | 0.74% | 54,577 |
| Nov 3, 2025 | 4,710.00 | 4,840.00 | 4,710.00 | 4,755.00 | 4,755.00 | - | 66,483 |
| Oct 31, 2025 | 4,730.00 | 4,790.00 | 4,700.00 | 4,755.00 | 4,755.00 | 0.53% | 30,858 |
| Oct 30, 2025 | 4,890.00 | 4,890.00 | 4,690.00 | 4,730.00 | 4,730.00 | -3.37% | 103,937 |
| Oct 29, 2025 | 4,900.00 | 4,900.00 | 4,730.00 | 4,895.00 | 4,895.00 | 0.93% | 76,454 |
| Oct 28, 2025 | 4,800.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,850.00 | 0.62% | 69,474 |
| Oct 27, 2025 | 5,000.00 | 5,010.00 | 4,765.00 | 4,820.00 | 4,820.00 | -2.72% | 165,528 |
| Oct 24, 2025 | 5,020.00 | 5,160.00 | 4,915.00 | 4,955.00 | 4,955.00 | -1.29% | 101,950 |
| Oct 23, 2025 | 5,100.00 | 5,160.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.76% | 53,170 |
| Oct 22, 2025 | 5,170.00 | 5,190.00 | 5,040.00 | 5,110.00 | 5,110.00 | -1.16% | 46,403 |
| Oct 21, 2025 | 5,420.00 | 5,550.00 | 5,140.00 | 5,170.00 | 5,170.00 | -4.61% | 189,555 |
| Oct 20, 2025 | 4,920.00 | 5,450.00 | 4,920.00 | 5,420.00 | 5,420.00 | 10.27% | 293,983 |
| Oct 17, 2025 | 5,100.00 | 5,100.00 | 4,890.00 | 4,915.00 | 4,915.00 | -0.91% | 67,792 |
| Oct 16, 2025 | 5,080.00 | 5,160.00 | 4,950.00 | 4,960.00 | 4,960.00 | -2.75% | 61,137 |
| Oct 15, 2025 | 5,160.00 | 5,160.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1.39% | 23,712 |
| Oct 14, 2025 | 5,240.00 | 5,290.00 | 4,990.00 | 5,030.00 | 5,030.00 | -2.71% | 71,718 |
| Oct 13, 2025 | 5,000.00 | 5,180.00 | 4,920.00 | 5,170.00 | 5,170.00 | 2.78% | 68,125 |
| Oct 10, 2025 | 5,230.00 | 5,230.00 | 4,970.00 | 5,030.00 | 5,030.00 | -0.98% | 74,390 |
| Oct 2, 2025 | 5,000.00 | 5,100.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1.60% | 41,459 |
| Oct 1, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.20% | 33,347 |
| Sep 30, 2025 | 5,100.00 | 5,150.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.16% | 54,240 |
| Sep 29, 2025 | 5,110.00 | 5,250.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.20% | 50,926 |
| Sep 26, 2025 | 5,250.00 | 5,250.00 | 5,060.00 | 5,110.00 | 5,110.00 | -2.67% | 43,246 |
| Sep 25, 2025 | 5,230.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.16% | 76,704 |
| Sep 24, 2025 | 5,300.00 | 5,300.00 | 5,080.00 | 5,190.00 | 5,190.00 | -1.33% | 55,427 |
| Sep 23, 2025 | 5,240.00 | 5,330.00 | 5,100.00 | 5,260.00 | 5,260.00 | 0.38% | 99,351 |
| Sep 22, 2025 | 5,240.00 | 5,350.00 | 5,170.00 | 5,240.00 | 5,240.00 | - | 37,906 |
| Sep 19, 2025 | 5,310.00 | 5,340.00 | 5,150.00 | 5,240.00 | 5,240.00 | -1.32% | 64,352 |