Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,000.00 | 8,270.00 | 7,700.00 | 7,830.00 | 7,830.00 | 2,112,605 |
| 2023-11-01 | 8,620.00 | 8,720.00 | 8,070.00 | 8,070.00 | 8,070.00 | 2,794,021 |
| 2023-10-31 | 8,130.00 | 9,630.00 | 8,020.00 | 8,580.00 | 8,580.00 | 15,021,180 |
| 2023-10-30 | 8,460.00 | 8,760.00 | 7,690.00 | 8,140.00 | 8,140.00 | 9,323,613 |
| 2023-10-27 | 7,530.00 | 8,330.00 | 7,310.00 | 8,140.00 | 8,140.00 | 5,279,470 |
| 2023-10-26 | 8,460.00 | 9,070.00 | 7,440.00 | 7,810.00 | 7,810.00 | 5,816,631 |
| 2023-10-25 | 8,390.00 | 9,070.00 | 8,320.00 | 8,350.00 | 8,350.00 | 3,644,673 |
| 2023-10-24 | 8,980.00 | 9,450.00 | 8,450.00 | 8,520.00 | 8,520.00 | 4,316,043 |
| 2023-10-23 | 8,170.00 | 10,050.00 | 8,050.00 | 9,270.00 | 9,270.00 | 14,995,300 |
| 2023-10-20 | 9,100.00 | 9,700.00 | 8,050.00 | 8,480.00 | 8,480.00 | 18,251,189 |
| 2023-10-19 | 9,150.00 | 9,630.00 | 8,150.00 | 8,150.00 | 8,150.00 | 9,898,681 |
| 2023-10-18 | 7,740.00 | 9,720.00 | 7,370.00 | 9,270.00 | 9,270.00 | 34,506,539 |
| 2023-10-17 | 7,340.00 | 8,070.00 | 7,160.00 | 7,600.00 | 7,600.00 | 13,301,750 |
| 2023-10-16 | 6,000.00 | 7,340.00 | 5,760.00 | 6,400.00 | 6,400.00 | 10,593,000 |
| 2023-10-13 | 5,540.00 | 6,020.00 | 5,380.00 | 5,720.00 | 5,720.00 | 2,020,920 |
| 2023-10-12 | 5,850.00 | 5,870.00 | 5,540.00 | 5,580.00 | 5,580.00 | 720,890 |
| 2023-10-11 | 5,390.00 | 6,260.00 | 5,160.00 | 5,960.00 | 5,960.00 | 2,553,324 |
| 2023-10-10 | 5,050.00 | 6,050.00 | 4,775.00 | 5,880.00 | 5,880.00 | 3,775,642 |
| 2023-10-06 | 4,530.00 | 4,685.00 | 4,530.00 | 4,680.00 | 4,680.00 | 66,912 |
| 2023-10-05 | 4,665.00 | 4,665.00 | 4,530.00 | 4,595.00 | 4,595.00 | 63,019 |
| 2023-10-04 | 4,895.00 | 4,895.00 | 4,600.00 | 4,615.00 | 4,615.00 | 83,367 |
| 2023-09-27 | 4,840.00 | 4,940.00 | 4,790.00 | 4,940.00 | 4,940.00 | 22,522 |
| 2023-09-26 | 4,885.00 | 4,915.00 | 4,835.00 | 4,860.00 | 4,860.00 | 57,762 |
| 2023-09-25 | 4,910.00 | 5,000.00 | 4,895.00 | 4,900.00 | 4,900.00 | 72,200 |
| 2023-09-22 | 5,090.00 | 5,090.00 | 4,955.00 | 4,995.00 | 4,995.00 | 43,803 |
| 2023-09-21 | 5,090.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 123,583 |
| 2023-09-20 | 5,100.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | 44,550 |
| 2023-09-19 | 5,210.00 | 5,250.00 | 5,070.00 | 5,100.00 | 5,100.00 | 76,653 |
| 2023-09-18 | 5,380.00 | 5,380.00 | 5,150.00 | 5,220.00 | 5,220.00 | 137,457 |
| 2023-09-15 | 5,350.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 43,439 |
| 2023-09-14 | 5,360.00 | 5,360.00 | 5,250.00 | 5,310.00 | 5,310.00 | 35,138 |
| 2023-09-13 | 5,450.00 | 5,450.00 | 5,290.00 | 5,330.00 | 5,330.00 | 41,264 |
| 2023-09-12 | 5,470.00 | 5,490.00 | 5,380.00 | 5,400.00 | 5,400.00 | 32,571 |
| 2023-09-11 | 5,420.00 | 5,490.00 | 5,420.00 | 5,430.00 | 5,430.00 | 19,680 |
| 2023-09-08 | 5,380.00 | 5,470.00 | 5,330.00 | 5,460.00 | 5,460.00 | 28,928 |
| 2023-09-07 | 5,440.00 | 5,440.00 | 5,310.00 | 5,380.00 | 5,380.00 | 67,166 |
| 2023-09-06 | 5,460.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,390.00 | 36,523 |
| 2023-09-05 | 5,410.00 | 5,560.00 | 5,370.00 | 5,430.00 | 5,430.00 | 34,513 |
| 2023-09-04 | 5,440.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 27,237 |
| 2023-09-01 | 5,550.00 | 5,570.00 | 5,440.00 | 5,450.00 | 5,450.00 | 54,246 |
| 2023-08-31 | 5,630.00 | 5,630.00 | 5,550.00 | 5,550.00 | 5,550.00 | 29,616 |
| 2023-08-30 | 5,590.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,580.00 | 29,359 |
| 2023-08-29 | 5,540.00 | 5,640.00 | 5,480.00 | 5,580.00 | 5,580.00 | 35,443 |
| 2023-08-28 | 5,470.00 | 5,580.00 | 5,400.00 | 5,520.00 | 5,520.00 | 39,438 |
| 2023-08-25 | 5,390.00 | 5,420.00 | 5,310.00 | 5,420.00 | 5,420.00 | 32,212 |
| 2023-08-24 | 5,430.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,420.00 | 34,706 |
| 2023-08-23 | 5,530.00 | 5,530.00 | 5,430.00 | 5,460.00 | 5,460.00 | 33,482 |
| 2023-08-22 | 5,410.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,460.00 | 40,596 |
| 2023-08-21 | 5,400.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,410.00 | 37,159 |
| 2023-08-18 | 5,420.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | 39,798 |
| 2023-08-17 | 5,350.00 | 5,430.00 | 5,160.00 | 5,420.00 | 5,420.00 | 62,972 |
| 2023-08-16 | 5,560.00 | 5,570.00 | 5,310.00 | 5,350.00 | 5,350.00 | 77,901 |
| 2023-08-14 | 5,790.00 | 5,840.00 | 5,570.00 | 5,610.00 | 5,610.00 | 69,572 |
| 2023-08-11 | 5,740.00 | 5,830.00 | 5,690.00 | 5,790.00 | 5,790.00 | 55,202 |
| 2023-08-10 | 5,670.00 | 5,720.00 | 5,610.00 | 5,720.00 | 5,720.00 | 35,762 |
| 2023-08-09 | 5,690.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,650.00 | 42,835 |
| 2023-08-08 | 5,680.00 | 5,740.00 | 5,590.00 | 5,660.00 | 5,660.00 | 31,904 |
| 2023-08-07 | 5,650.00 | 5,710.00 | 5,600.00 | 5,660.00 | 5,660.00 | 21,130 |
| 2023-08-04 | 5,640.00 | 5,680.00 | 5,550.00 | 5,670.00 | 5,670.00 | 39,985 |
| 2023-08-03 | 5,680.00 | 5,690.00 | 5,540.00 | 5,630.00 | 5,630.00 | 55,767 |
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.