Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,800.00 | 6,810.00 | 6,500.00 | 6,640.00 | 6,640.00 | 626,605 |
| 2024-01-26 | 6,320.00 | 6,600.00 | 6,320.00 | 6,550.00 | 6,550.00 | 317,051 |
| 2024-01-25 | 6,470.00 | 6,560.00 | 6,290.00 | 6,310.00 | 6,310.00 | 358,116 |
| 2024-01-24 | 6,710.00 | 6,810.00 | 6,400.00 | 6,470.00 | 6,470.00 | 895,369 |
| 2024-01-23 | 7,020.00 | 7,140.00 | 6,640.00 | 6,720.00 | 6,720.00 | 1,030,000 |
| 2024-01-22 | 7,300.00 | 7,400.00 | 7,040.00 | 7,090.00 | 7,090.00 | 1,296,218 |
| 2024-01-19 | 7,610.00 | 8,100.00 | 7,520.00 | 7,630.00 | 7,630.00 | 2,270,688 |
| 2024-01-18 | 7,840.00 | 8,620.00 | 7,560.00 | 7,970.00 | 7,970.00 | 9,057,980 |
| 2024-01-17 | 7,240.00 | 8,900.00 | 7,210.00 | 8,200.00 | 8,200.00 | 23,301,461 |
| 2024-01-16 | 7,050.00 | 7,750.00 | 6,910.00 | 7,220.00 | 7,220.00 | 6,193,250 |
| 2024-01-15 | 7,190.00 | 7,350.00 | 6,890.00 | 6,970.00 | 6,970.00 | 1,654,113 |
| 2024-01-12 | 6,930.00 | 7,190.00 | 6,870.00 | 7,030.00 | 7,030.00 | 1,538,359 |
| 2024-01-11 | 6,810.00 | 6,930.00 | 6,750.00 | 6,780.00 | 6,780.00 | 437,800 |
| 2024-01-10 | 6,960.00 | 7,280.00 | 6,870.00 | 6,920.00 | 6,920.00 | 1,951,796 |
| 2024-01-09 | 6,750.00 | 7,420.00 | 6,660.00 | 7,000.00 | 7,000.00 | 3,293,855 |
| 2024-01-08 | 6,980.00 | 7,180.00 | 6,770.00 | 6,850.00 | 6,850.00 | 1,339,812 |
| 2024-01-05 | 6,540.00 | 7,580.00 | 6,420.00 | 7,080.00 | 7,080.00 | 9,226,989 |
| 2024-01-04 | 6,360.00 | 7,340.00 | 6,210.00 | 6,810.00 | 6,810.00 | 7,120,145 |
| 2024-01-03 | 6,110.00 | 6,280.00 | 6,100.00 | 6,270.00 | 6,270.00 | 277,571 |
| 2024-01-02 | 6,150.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,150.00 | 225,198 |
| 2023-12-28 | 6,090.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 229,638 |
| 2023-12-27 | 5,790.00 | 6,210.00 | 5,790.00 | 6,080.00 | 6,080.00 | 408,595 |
| 2023-12-26 | 5,920.00 | 5,970.00 | 5,810.00 | 5,810.00 | 5,810.00 | 116,880 |
| 2023-12-22 | 5,910.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,920.00 | 115,144 |
| 2023-12-21 | 5,960.00 | 5,980.00 | 5,870.00 | 5,910.00 | 5,910.00 | 165,463 |
| 2023-12-20 | 5,940.00 | 6,010.00 | 5,910.00 | 5,970.00 | 5,970.00 | 109,207 |
| 2023-12-19 | 5,960.00 | 5,960.00 | 5,870.00 | 5,940.00 | 5,940.00 | 123,353 |
| 2023-12-18 | 5,910.00 | 6,010.00 | 5,890.00 | 5,940.00 | 5,940.00 | 139,508 |
| 2023-12-15 | 5,840.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 138,467 |
| 2023-12-14 | 5,870.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | 165,302 |
| 2023-12-13 | 5,940.00 | 6,010.00 | 5,840.00 | 5,870.00 | 5,870.00 | 153,508 |
| 2023-12-12 | 6,050.00 | 6,070.00 | 5,850.00 | 6,000.00 | 6,000.00 | 225,128 |
| 2023-12-11 | 6,210.00 | 6,460.00 | 5,970.00 | 6,050.00 | 6,050.00 | 771,473 |
| 2023-12-08 | 6,080.00 | 6,320.00 | 6,050.00 | 6,210.00 | 6,210.00 | 239,615 |
| 2023-12-07 | 6,200.00 | 6,250.00 | 6,070.00 | 6,080.00 | 6,080.00 | 201,171 |
| 2023-12-06 | 6,150.00 | 6,280.00 | 6,070.00 | 6,250.00 | 6,250.00 | 190,515 |
| 2023-12-05 | 6,260.00 | 6,360.00 | 6,120.00 | 6,190.00 | 6,190.00 | 306,042 |
| 2023-12-04 | 6,380.00 | 6,630.00 | 6,210.00 | 6,310.00 | 6,310.00 | 645,586 |
| 2023-12-01 | 6,230.00 | 6,430.00 | 6,170.00 | 6,280.00 | 6,280.00 | 451,601 |
| 2023-11-30 | 6,230.00 | 6,370.00 | 6,180.00 | 6,200.00 | 6,200.00 | 233,496 |
| 2023-11-29 | 6,180.00 | 6,330.00 | 6,140.00 | 6,280.00 | 6,280.00 | 439,162 |
| 2023-11-28 | 6,110.00 | 6,190.00 | 5,980.00 | 6,160.00 | 6,160.00 | 360,880 |
| 2023-11-27 | 6,180.00 | 6,250.00 | 6,050.00 | 6,120.00 | 6,120.00 | 412,466 |
| 2023-11-24 | 6,080.00 | 6,270.00 | 6,080.00 | 6,190.00 | 6,190.00 | 465,478 |
| 2023-11-23 | 6,120.00 | 6,240.00 | 6,000.00 | 6,060.00 | 6,060.00 | 621,996 |
| 2023-11-22 | 6,080.00 | 6,200.00 | 5,810.00 | 5,980.00 | 5,980.00 | 616,677 |
| 2023-11-21 | 5,810.00 | 6,010.00 | 5,810.00 | 5,980.00 | 5,980.00 | 342,755 |
| 2023-11-20 | 5,590.00 | 5,860.00 | 5,590.00 | 5,810.00 | 5,810.00 | 268,330 |
| 2023-11-17 | 5,900.00 | 5,910.00 | 5,580.00 | 5,630.00 | 5,630.00 | 546,287 |
| 2023-11-16 | 6,090.00 | 6,150.00 | 5,860.00 | 5,920.00 | 5,920.00 | 460,652 |
| 2023-11-15 | 6,030.00 | 6,200.00 | 5,980.00 | 6,100.00 | 6,100.00 | 686,250 |
| 2023-11-14 | 5,810.00 | 6,030.00 | 5,810.00 | 5,990.00 | 5,990.00 | 598,282 |
| 2023-11-13 | 5,800.00 | 6,370.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2,855,330 |
| 2023-11-10 | 6,050.00 | 6,110.00 | 5,800.00 | 5,840.00 | 5,840.00 | 773,778 |
| 2023-11-09 | 6,240.00 | 6,250.00 | 5,950.00 | 6,040.00 | 6,040.00 | 635,272 |
| 2023-11-08 | 6,450.00 | 6,480.00 | 6,170.00 | 6,240.00 | 6,240.00 | 743,622 |
| 2023-11-07 | 6,980.00 | 7,200.00 | 6,460.00 | 6,520.00 | 6,520.00 | 1,182,274 |
| 2023-11-06 | 7,290.00 | 7,290.00 | 6,760.00 | 6,980.00 | 6,980.00 | 1,392,179 |
| 2023-11-03 | 7,730.00 | 7,840.00 | 7,290.00 | 7,430.00 | 7,430.00 | 1,785,669 |
| 2023-11-02 | 8,000.00 | 8,270.00 | 7,700.00 | 7,830.00 | 7,830.00 | 2,112,605 |
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.