Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,110.00 | 7,200.00 | 7,030.00 | 7,160.00 | 7,160.00 | 186,969 |
| 2024-04-25 | 7,300.00 | 7,310.00 | 7,100.00 | 7,100.00 | 7,100.00 | 343,992 |
| 2024-04-24 | 7,340.00 | 7,510.00 | 7,250.00 | 7,270.00 | 7,270.00 | 310,386 |
| 2024-04-23 | 7,250.00 | 7,690.00 | 7,210.00 | 7,370.00 | 7,370.00 | 462,059 |
| 2024-04-22 | 7,430.00 | 7,530.00 | 7,310.00 | 7,350.00 | 7,350.00 | 473,598 |
| 2024-04-19 | 7,370.00 | 8,300.00 | 7,370.00 | 7,660.00 | 7,660.00 | 4,423,410 |
| 2024-04-18 | 7,360.00 | 7,510.00 | 7,340.00 | 7,360.00 | 7,360.00 | 302,015 |
| 2024-04-17 | 7,250.00 | 7,570.00 | 7,050.00 | 7,570.00 | 7,570.00 | 466,985 |
| 2024-04-16 | 7,410.00 | 7,820.00 | 7,240.00 | 7,360.00 | 7,360.00 | 1,202,145 |
| 2024-04-15 | 7,900.00 | 8,050.00 | 7,320.00 | 7,350.00 | 7,350.00 | 1,401,662 |
| 2024-04-12 | 7,550.00 | 7,920.00 | 7,480.00 | 7,890.00 | 7,890.00 | 884,986 |
| 2024-04-11 | 7,420.00 | 7,680.00 | 7,230.00 | 7,630.00 | 7,630.00 | 530,518 |
| 2024-04-09 | 7,300.00 | 7,550.00 | 7,180.00 | 7,520.00 | 7,520.00 | 745,658 |
| 2024-04-08 | 7,200.00 | 7,700.00 | 7,180.00 | 7,500.00 | 7,500.00 | 1,780,861 |
| 2024-04-05 | 7,360.00 | 7,560.00 | 7,080.00 | 7,150.00 | 7,150.00 | 710,778 |
| 2024-04-04 | 7,350.00 | 7,350.00 | 7,140.00 | 7,240.00 | 7,240.00 | 279,382 |
| 2024-04-03 | 7,440.00 | 7,490.00 | 7,150.00 | 7,360.00 | 7,360.00 | 689,328 |
| 2024-04-02 | 6,910.00 | 7,450.00 | 6,800.00 | 7,450.00 | 7,450.00 | 1,040,141 |
| 2024-04-01 | 6,830.00 | 6,920.00 | 6,680.00 | 6,920.00 | 6,920.00 | 144,688 |
| 2024-03-29 | 6,960.00 | 7,030.00 | 6,720.00 | 6,780.00 | 6,780.00 | 222,807 |
| 2024-03-28 | 7,040.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,970.00 | 180,319 |
| 2024-03-27 | 6,990.00 | 7,030.00 | 6,830.00 | 7,030.00 | 7,030.00 | 154,850 |
| 2024-03-26 | 7,050.00 | 7,060.00 | 6,860.00 | 6,990.00 | 6,990.00 | 178,152 |
| 2024-03-25 | 6,980.00 | 7,080.00 | 6,940.00 | 7,020.00 | 7,020.00 | 226,945 |
| 2024-03-22 | 6,860.00 | 6,970.00 | 6,760.00 | 6,930.00 | 6,930.00 | 233,681 |
| 2024-03-21 | 6,720.00 | 6,830.00 | 6,680.00 | 6,830.00 | 6,830.00 | 125,211 |
| 2024-03-20 | 6,650.00 | 6,780.00 | 6,610.00 | 6,680.00 | 6,680.00 | 165,652 |
| 2024-03-19 | 6,730.00 | 6,780.00 | 6,540.00 | 6,620.00 | 6,620.00 | 203,006 |
| 2024-03-18 | 6,670.00 | 6,850.00 | 6,670.00 | 6,750.00 | 6,750.00 | 191,797 |
| 2024-03-15 | 6,770.00 | 6,900.00 | 6,620.00 | 6,630.00 | 6,630.00 | 198,738 |
| 2024-03-14 | 6,830.00 | 6,890.00 | 6,730.00 | 6,760.00 | 6,760.00 | 179,790 |
| 2024-03-13 | 6,930.00 | 6,950.00 | 6,800.00 | 6,830.00 | 6,830.00 | 244,213 |
| 2024-03-12 | 7,120.00 | 7,150.00 | 6,900.00 | 6,950.00 | 6,950.00 | 267,683 |
| 2024-03-11 | 7,050.00 | 7,200.00 | 7,040.00 | 7,110.00 | 7,110.00 | 219,747 |
| 2024-03-08 | 7,400.00 | 7,400.00 | 7,080.00 | 7,120.00 | 7,120.00 | 479,095 |
| 2024-03-07 | 7,260.00 | 7,520.00 | 7,190.00 | 7,420.00 | 7,420.00 | 696,839 |
| 2024-03-06 | 7,230.00 | 7,430.00 | 7,150.00 | 7,220.00 | 7,220.00 | 546,392 |
| 2024-03-05 | 6,840.00 | 7,470.00 | 6,820.00 | 7,320.00 | 7,320.00 | 930,886 |
| 2024-03-04 | 6,920.00 | 6,960.00 | 6,800.00 | 6,820.00 | 6,820.00 | 245,239 |
| 2024-02-29 | 6,780.00 | 6,970.00 | 6,780.00 | 6,920.00 | 6,920.00 | 240,166 |
| 2024-02-28 | 6,750.00 | 6,880.00 | 6,720.00 | 6,770.00 | 6,770.00 | 192,729 |
| 2024-02-27 | 6,770.00 | 6,870.00 | 6,660.00 | 6,760.00 | 6,760.00 | 220,811 |
| 2024-02-26 | 6,800.00 | 6,880.00 | 6,740.00 | 6,830.00 | 6,830.00 | 149,871 |
| 2024-02-23 | 7,000.00 | 7,010.00 | 6,780.00 | 6,830.00 | 6,830.00 | 188,572 |
| 2024-02-22 | 6,860.00 | 7,010.00 | 6,790.00 | 6,980.00 | 6,980.00 | 272,025 |
| 2024-02-21 | 6,880.00 | 6,940.00 | 6,750.00 | 6,860.00 | 6,860.00 | 165,972 |
| 2024-02-20 | 7,040.00 | 7,110.00 | 6,850.00 | 6,880.00 | 6,880.00 | 226,207 |
| 2024-02-19 | 7,020.00 | 7,170.00 | 6,980.00 | 7,090.00 | 7,090.00 | 239,767 |
| 2024-02-16 | 6,850.00 | 7,110.00 | 6,800.00 | 7,020.00 | 7,020.00 | 414,192 |
| 2024-02-15 | 6,910.00 | 6,910.00 | 6,770.00 | 6,860.00 | 6,860.00 | 176,917 |
| 2024-02-14 | 6,800.00 | 6,940.00 | 6,740.00 | 6,910.00 | 6,910.00 | 289,236 |
| 2024-02-13 | 6,800.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,860.00 | 254,934 |
| 2024-02-08 | 6,800.00 | 6,850.00 | 6,720.00 | 6,790.00 | 6,790.00 | 330,253 |
| 2024-02-07 | 6,540.00 | 6,670.00 | 6,500.00 | 6,640.00 | 6,640.00 | 187,653 |
| 2024-02-06 | 6,620.00 | 6,620.00 | 6,440.00 | 6,530.00 | 6,530.00 | 174,134 |
| 2024-02-05 | 6,750.00 | 6,850.00 | 6,600.00 | 6,620.00 | 6,620.00 | 215,691 |
| 2024-02-02 | 6,560.00 | 6,800.00 | 6,510.00 | 6,710.00 | 6,710.00 | 290,900 |
| 2024-02-01 | 6,380.00 | 6,630.00 | 6,350.00 | 6,620.00 | 6,620.00 | 209,454 |
| 2024-01-31 | 6,550.00 | 6,670.00 | 6,300.00 | 6,380.00 | 6,380.00 | 275,788 |
| 2024-01-30 | 6,500.00 | 6,620.00 | 6,430.00 | 6,540.00 | 6,540.00 | 293,982 |
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.