Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,640.00 | 6,690.00 | 6,470.00 | 6,620.00 | 6,620.00 | 79,875 |
| 2024-07-24 | 6,630.00 | 6,810.00 | 6,560.00 | 6,650.00 | 6,650.00 | 218,411 |
| 2024-07-23 | 6,310.00 | 6,650.00 | 6,300.00 | 6,640.00 | 6,640.00 | 191,602 |
| 2024-07-22 | 6,370.00 | 6,470.00 | 6,160.00 | 6,360.00 | 6,360.00 | 157,903 |
| 2024-07-19 | 6,510.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,370.00 | 83,752 |
| 2024-07-18 | 6,550.00 | 6,590.00 | 6,380.00 | 6,430.00 | 6,430.00 | 76,614 |
| 2024-07-17 | 6,520.00 | 6,690.00 | 6,420.00 | 6,550.00 | 6,550.00 | 134,364 |
| 2024-07-16 | 6,480.00 | 6,840.00 | 6,430.00 | 6,500.00 | 6,500.00 | 320,897 |
| 2024-07-15 | 6,150.00 | 6,650.00 | 6,150.00 | 6,470.00 | 6,470.00 | 451,485 |
| 2024-07-12 | 6,250.00 | 6,250.00 | 6,080.00 | 6,080.00 | 6,080.00 | 95,866 |
| 2024-07-11 | 6,360.00 | 6,370.00 | 6,190.00 | 6,200.00 | 6,200.00 | 107,943 |
| 2024-07-10 | 6,320.00 | 6,390.00 | 6,300.00 | 6,330.00 | 6,330.00 | 35,822 |
| 2024-07-09 | 6,300.00 | 6,380.00 | 6,290.00 | 6,320.00 | 6,320.00 | 41,827 |
| 2024-07-08 | 6,280.00 | 6,350.00 | 6,280.00 | 6,350.00 | 6,350.00 | 76,975 |
| 2024-07-05 | 6,260.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | 86,573 |
| 2024-07-04 | 6,260.00 | 6,330.00 | 6,210.00 | 6,210.00 | 6,210.00 | 95,264 |
| 2024-07-03 | 6,610.00 | 6,640.00 | 6,270.00 | 6,300.00 | 6,300.00 | 187,260 |
| 2024-07-02 | 6,530.00 | 6,860.00 | 6,410.00 | 6,670.00 | 6,670.00 | 367,759 |
| 2024-07-01 | 6,240.00 | 6,520.00 | 6,230.00 | 6,520.00 | 6,520.00 | 222,158 |
| 2024-06-28 | 6,180.00 | 6,300.00 | 6,180.00 | 6,200.00 | 6,200.00 | 76,570 |
| 2024-06-27 | 6,280.00 | 6,340.00 | 6,220.00 | 6,220.00 | 6,220.00 | 129,695 |
| 2024-06-26 | 6,520.00 | 6,520.00 | 6,340.00 | 6,350.00 | 6,350.00 | 178,007 |
| 2024-06-25 | 6,680.00 | 6,680.00 | 6,500.00 | 6,500.00 | 6,500.00 | 169,848 |
| 2024-06-24 | 6,730.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | 146,909 |
| 2024-06-21 | 6,710.00 | 6,840.00 | 6,680.00 | 6,730.00 | 6,730.00 | 208,889 |
| 2024-06-20 | 6,690.00 | 6,690.00 | 6,570.00 | 6,660.00 | 6,660.00 | 61,754 |
| 2024-06-19 | 6,680.00 | 6,730.00 | 6,610.00 | 6,630.00 | 6,630.00 | 98,247 |
| 2024-06-18 | 6,630.00 | 6,850.00 | 6,630.00 | 6,680.00 | 6,680.00 | 181,697 |
| 2024-06-17 | 6,620.00 | 6,690.00 | 6,580.00 | 6,620.00 | 6,620.00 | 47,761 |
| 2024-06-14 | 6,700.00 | 6,700.00 | 6,570.00 | 6,620.00 | 6,620.00 | 126,516 |
| 2024-06-13 | 6,680.00 | 6,720.00 | 6,640.00 | 6,690.00 | 6,690.00 | 93,452 |
| 2024-06-12 | 6,810.00 | 6,840.00 | 6,620.00 | 6,680.00 | 6,680.00 | 205,230 |
| 2024-06-11 | 6,940.00 | 6,950.00 | 6,810.00 | 6,810.00 | 6,810.00 | 158,605 |
| 2024-06-10 | 7,110.00 | 7,210.00 | 6,990.00 | 7,030.00 | 7,030.00 | 421,246 |
| 2024-06-07 | 6,920.00 | 7,030.00 | 6,870.00 | 6,950.00 | 6,950.00 | 132,329 |
| 2024-06-05 | 6,870.00 | 6,950.00 | 6,830.00 | 6,920.00 | 6,920.00 | 163,291 |
| 2024-06-04 | 6,880.00 | 7,130.00 | 6,620.00 | 7,040.00 | 7,040.00 | 554,938 |
| 2024-06-03 | 6,620.00 | 6,900.00 | 6,620.00 | 6,880.00 | 6,880.00 | 234,596 |
| 2024-05-31 | 6,640.00 | 6,720.00 | 6,590.00 | 6,590.00 | 6,590.00 | 59,237 |
| 2024-05-30 | 6,690.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,590.00 | 191,328 |
| 2024-05-29 | 6,770.00 | 6,800.00 | 6,620.00 | 6,650.00 | 6,650.00 | 98,798 |
| 2024-05-28 | 6,730.00 | 6,790.00 | 6,650.00 | 6,720.00 | 6,720.00 | 119,052 |
| 2024-05-27 | 6,650.00 | 6,750.00 | 6,600.00 | 6,730.00 | 6,730.00 | 106,786 |
| 2024-05-24 | 6,600.00 | 6,660.00 | 6,550.00 | 6,580.00 | 6,580.00 | 97,439 |
| 2024-05-23 | 6,580.00 | 6,700.00 | 6,530.00 | 6,640.00 | 6,640.00 | 118,069 |
| 2024-05-22 | 6,680.00 | 6,720.00 | 6,590.00 | 6,610.00 | 6,610.00 | 179,980 |
| 2024-05-21 | 6,950.00 | 7,000.00 | 6,610.00 | 6,700.00 | 6,700.00 | 178,623 |
| 2024-05-20 | 6,890.00 | 7,030.00 | 6,790.00 | 6,950.00 | 6,950.00 | 281,389 |
| 2024-05-17 | 7,010.00 | 7,070.00 | 6,860.00 | 6,890.00 | 6,890.00 | 244,417 |
| 2024-05-16 | 7,100.00 | 7,140.00 | 6,940.00 | 7,060.00 | 7,060.00 | 317,562 |
| 2024-05-14 | 7,170.00 | 7,240.00 | 7,030.00 | 7,130.00 | 7,130.00 | 155,927 |
| 2024-05-13 | 7,150.00 | 7,260.00 | 7,090.00 | 7,170.00 | 7,170.00 | 187,656 |
| 2024-05-10 | 7,130.00 | 7,200.00 | 7,070.00 | 7,150.00 | 7,150.00 | 159,000 |
| 2024-05-09 | 7,220.00 | 7,270.00 | 7,110.00 | 7,140.00 | 7,140.00 | 115,082 |
| 2024-05-08 | 7,200.00 | 7,330.00 | 7,160.00 | 7,180.00 | 7,180.00 | 180,680 |
| 2024-05-07 | 7,170.00 | 7,260.00 | 7,050.00 | 7,260.00 | 7,260.00 | 195,800 |
| 2024-05-03 | 7,090.00 | 7,290.00 | 7,070.00 | 7,180.00 | 7,180.00 | 417,825 |
| 2024-05-02 | 6,870.00 | 7,070.00 | 6,820.00 | 7,060.00 | 7,060.00 | 260,584 |
| 2024-04-30 | 7,170.00 | 7,250.00 | 6,890.00 | 6,900.00 | 6,900.00 | 372,400 |
| 2024-04-29 | 7,180.00 | 7,230.00 | 7,050.00 | 7,170.00 | 7,170.00 | 225,114 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.