Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,810.00 | 5,850.00 | 5,650.00 | 5,690.00 | 5,690.00 | 67,147 |
| 2023-08-01 | 5,800.00 | 5,870.00 | 5,730.00 | 5,790.00 | 5,790.00 | 63,442 |
| 2023-07-31 | 5,770.00 | 5,880.00 | 5,740.00 | 5,840.00 | 5,840.00 | 66,263 |
| 2023-07-28 | 5,620.00 | 5,770.00 | 5,620.00 | 5,760.00 | 5,760.00 | 30,818 |
| 2023-07-27 | 5,350.00 | 5,780.00 | 5,350.00 | 5,730.00 | 5,730.00 | 98,421 |
| 2023-07-26 | 5,700.00 | 5,700.00 | 5,230.00 | 5,360.00 | 5,360.00 | 196,115 |
| 2023-07-25 | 5,750.00 | 5,820.00 | 5,620.00 | 5,660.00 | 5,660.00 | 116,221 |
| 2023-07-24 | 5,970.00 | 6,050.00 | 5,790.00 | 5,800.00 | 5,800.00 | 123,546 |
| 2023-07-21 | 5,960.00 | 6,050.00 | 5,920.00 | 5,960.00 | 5,960.00 | 76,125 |
| 2023-07-20 | 5,930.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | 77,544 |
| 2023-07-19 | 6,100.00 | 6,110.00 | 5,950.00 | 5,980.00 | 5,980.00 | 146,494 |
| 2023-07-18 | 6,300.00 | 6,560.00 | 6,110.00 | 6,130.00 | 6,130.00 | 960,221 |
| 2023-07-17 | 5,910.00 | 6,570.00 | 5,800.00 | 6,570.00 | 6,570.00 | 1,342,193 |
| 2023-07-14 | 5,940.00 | 5,940.00 | 5,830.00 | 5,850.00 | 5,850.00 | 71,699 |
| 2023-07-13 | 5,930.00 | 5,970.00 | 5,910.00 | 5,910.00 | 5,910.00 | 60,330 |
| 2023-07-12 | 5,980.00 | 6,000.00 | 5,910.00 | 5,920.00 | 5,920.00 | 61,602 |
| 2023-07-11 | 5,930.00 | 5,970.00 | 5,880.00 | 5,970.00 | 5,970.00 | 48,677 |
| 2023-07-10 | 5,850.00 | 5,880.00 | 5,780.00 | 5,880.00 | 5,880.00 | 42,946 |
| 2023-07-07 | 5,820.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,790.00 | 53,386 |
| 2023-07-06 | 5,900.00 | 5,940.00 | 5,760.00 | 5,820.00 | 5,820.00 | 110,270 |
| 2023-07-05 | 6,020.00 | 6,060.00 | 5,870.00 | 5,950.00 | 5,950.00 | 105,136 |
| 2023-07-04 | 6,150.00 | 6,190.00 | 5,950.00 | 6,040.00 | 6,040.00 | 120,194 |
| 2023-07-03 | 6,110.00 | 6,280.00 | 6,110.00 | 6,150.00 | 6,150.00 | 71,869 |
| 2023-06-30 | 6,090.00 | 6,130.00 | 6,000.00 | 6,130.00 | 6,130.00 | 53,745 |
| 2023-06-29 | 6,230.00 | 6,300.00 | 6,080.00 | 6,120.00 | 6,120.00 | 87,179 |
| 2023-06-28 | 6,310.00 | 6,320.00 | 6,210.00 | 6,220.00 | 6,220.00 | 68,028 |
| 2023-06-27 | 6,290.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,270.00 | 50,418 |
| 2023-06-26 | 6,330.00 | 6,350.00 | 6,250.00 | 6,330.00 | 6,330.00 | 53,963 |
| 2023-06-23 | 6,530.00 | 6,530.00 | 6,330.00 | 6,330.00 | 6,330.00 | 62,745 |
| 2023-06-22 | 6,630.00 | 6,630.00 | 6,450.00 | 6,530.00 | 6,530.00 | 93,305 |
| 2023-06-21 | 6,570.00 | 6,710.00 | 6,520.00 | 6,630.00 | 6,630.00 | 142,847 |
| 2023-06-20 | 6,550.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | 128,359 |
| 2023-06-19 | 6,410.00 | 6,740.00 | 6,270.00 | 6,540.00 | 6,540.00 | 235,858 |
| 2023-06-16 | 6,340.00 | 6,420.00 | 6,320.00 | 6,380.00 | 6,380.00 | 35,577 |
| 2023-06-15 | 6,350.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | 60,207 |
| 2023-06-14 | 6,490.00 | 6,530.00 | 6,320.00 | 6,370.00 | 6,370.00 | 98,992 |
| 2023-06-13 | 6,590.00 | 6,600.00 | 6,420.00 | 6,490.00 | 6,490.00 | 98,867 |
| 2023-06-12 | 6,370.00 | 6,630.00 | 6,370.00 | 6,550.00 | 6,550.00 | 186,638 |
| 2023-06-09 | 6,340.00 | 6,390.00 | 6,310.00 | 6,350.00 | 6,350.00 | 50,464 |
| 2023-06-08 | 6,330.00 | 6,400.00 | 6,320.00 | 6,330.00 | 6,330.00 | 51,409 |
| 2023-06-07 | 6,490.00 | 6,500.00 | 6,370.00 | 6,380.00 | 6,380.00 | 79,398 |
| 2023-06-05 | 6,380.00 | 6,530.00 | 6,380.00 | 6,490.00 | 6,490.00 | 81,429 |
| 2023-06-02 | 6,320.00 | 6,370.00 | 6,290.00 | 6,360.00 | 6,360.00 | 53,032 |
| 2023-06-01 | 6,380.00 | 6,440.00 | 6,280.00 | 6,320.00 | 6,320.00 | 67,861 |
| 2023-05-31 | 6,600.00 | 6,730.00 | 6,440.00 | 6,440.00 | 6,440.00 | 90,514 |
| 2023-05-30 | 6,470.00 | 6,600.00 | 6,460.00 | 6,570.00 | 6,570.00 | 62,781 |
| 2023-05-26 | 6,580.00 | 6,600.00 | 6,320.00 | 6,390.00 | 6,390.00 | 78,917 |
| 2023-05-25 | 6,610.00 | 6,650.00 | 6,500.00 | 6,510.00 | 6,510.00 | 38,501 |
| 2023-05-24 | 6,690.00 | 6,720.00 | 6,610.00 | 6,610.00 | 6,610.00 | 33,416 |
| 2023-05-23 | 6,690.00 | 6,830.00 | 6,640.00 | 6,680.00 | 6,680.00 | 82,627 |
| 2023-05-22 | 6,640.00 | 6,750.00 | 6,620.00 | 6,690.00 | 6,690.00 | 77,866 |
| 2023-05-19 | 6,780.00 | 6,780.00 | 6,580.00 | 6,630.00 | 6,630.00 | 76,358 |
| 2023-05-18 | 6,330.00 | 6,820.00 | 6,330.00 | 6,730.00 | 6,730.00 | 237,194 |
| 2023-05-17 | 6,250.00 | 6,380.00 | 6,250.00 | 6,330.00 | 6,330.00 | 79,793 |
| 2023-05-16 | 6,350.00 | 6,350.00 | 6,180.00 | 6,210.00 | 6,210.00 | 85,639 |
| 2023-05-15 | 6,520.00 | 6,590.00 | 6,290.00 | 6,350.00 | 6,350.00 | 83,414 |
| 2023-05-12 | 6,750.00 | 6,750.00 | 6,510.00 | 6,590.00 | 6,590.00 | 55,848 |
| 2023-05-11 | 6,740.00 | 6,870.00 | 6,670.00 | 6,760.00 | 6,760.00 | 95,060 |
| 2023-05-10 | 6,710.00 | 6,830.00 | 6,630.00 | 6,730.00 | 6,730.00 | 69,867 |
| 2023-05-09 | 6,850.00 | 6,850.00 | 6,580.00 | 6,680.00 | 6,680.00 | 66,104 |
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.