Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,900.00 | 6,930.00 | 6,800.00 | 6,850.00 | 6,850.00 | 75,660 |
| 2023-05-04 | 6,660.00 | 6,920.00 | 6,630.00 | 6,850.00 | 6,850.00 | 134,616 |
| 2023-05-03 | 6,780.00 | 6,850.00 | 6,680.00 | 6,680.00 | 6,680.00 | 68,042 |
| 2023-05-02 | 6,460.00 | 6,770.00 | 6,450.00 | 6,730.00 | 6,730.00 | 86,204 |
| 2023-04-28 | 6,650.00 | 6,680.00 | 6,420.00 | 6,460.00 | 6,460.00 | 130,664 |
| 2023-04-27 | 6,720.00 | 6,750.00 | 6,440.00 | 6,630.00 | 6,630.00 | 165,616 |
| 2023-04-26 | 7,380.00 | 7,380.00 | 6,660.00 | 6,670.00 | 6,670.00 | 471,550 |
| 2023-04-25 | 7,120.00 | 7,790.00 | 7,040.00 | 7,300.00 | 7,300.00 | 873,700 |
| 2023-04-24 | 7,030.00 | 7,470.00 | 7,000.00 | 7,110.00 | 7,110.00 | 354,056 |
| 2023-04-21 | 7,160.00 | 7,250.00 | 6,940.00 | 7,030.00 | 7,030.00 | 184,291 |
| 2023-04-20 | 7,210.00 | 7,840.00 | 7,120.00 | 7,140.00 | 7,140.00 | 1,135,881 |
| 2023-04-19 | 6,840.00 | 7,220.00 | 6,810.00 | 7,120.00 | 7,120.00 | 141,694 |
| 2023-04-18 | 7,100.00 | 7,120.00 | 6,770.00 | 6,870.00 | 6,870.00 | 144,878 |
| 2023-04-17 | 7,260.00 | 7,260.00 | 6,990.00 | 7,090.00 | 7,090.00 | 176,736 |
| 2023-04-14 | 6,980.00 | 7,390.00 | 6,940.00 | 7,270.00 | 7,270.00 | 208,535 |
| 2023-04-13 | 7,050.00 | 7,050.00 | 6,840.00 | 6,940.00 | 6,940.00 | 121,888 |
| 2023-04-12 | 6,790.00 | 7,170.00 | 6,760.00 | 7,010.00 | 7,010.00 | 237,734 |
| 2023-04-11 | 6,760.00 | 6,820.00 | 6,590.00 | 6,750.00 | 6,750.00 | 115,181 |
| 2023-04-10 | 6,650.00 | 6,950.00 | 6,650.00 | 6,750.00 | 6,750.00 | 158,397 |
| 2023-04-07 | 6,600.00 | 6,710.00 | 6,500.00 | 6,610.00 | 6,610.00 | 88,904 |
| 2023-04-06 | 6,950.00 | 6,950.00 | 6,550.00 | 6,590.00 | 6,590.00 | 158,070 |
| 2023-04-05 | 6,700.00 | 6,910.00 | 6,650.00 | 6,870.00 | 6,870.00 | 207,022 |
| 2023-04-04 | 6,660.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | 137,512 |
| 2023-04-03 | 6,570.00 | 6,710.00 | 6,530.00 | 6,670.00 | 6,670.00 | 146,752 |
| 2023-03-31 | 6,510.00 | 6,540.00 | 6,400.00 | 6,530.00 | 6,530.00 | 61,949 |
| 2023-03-30 | 6,430.00 | 6,510.00 | 6,380.00 | 6,490.00 | 6,490.00 | 69,248 |
| 2023-03-29 | 6,420.00 | 6,470.00 | 6,310.00 | 6,430.00 | 6,430.00 | 116,170 |
| 2023-03-28 | 6,210.00 | 6,410.00 | 6,210.00 | 6,390.00 | 6,390.00 | 93,063 |
| 2023-03-27 | 6,240.00 | 6,250.00 | 6,110.00 | 6,230.00 | 6,230.00 | 40,886 |
| 2023-03-24 | 6,190.00 | 6,270.00 | 6,160.00 | 6,240.00 | 6,240.00 | 33,320 |
| 2023-03-23 | 6,150.00 | 6,300.00 | 6,100.00 | 6,230.00 | 6,230.00 | 88,443 |
| 2023-03-22 | 6,250.00 | 6,260.00 | 6,120.00 | 6,190.00 | 6,190.00 | 66,232 |
| 2023-03-21 | 6,400.00 | 6,480.00 | 6,230.00 | 6,250.00 | 6,250.00 | 104,875 |
| 2023-03-20 | 6,150.00 | 6,510.00 | 6,120.00 | 6,410.00 | 6,410.00 | 170,623 |
| 2023-03-17 | 5,900.00 | 6,180.00 | 5,900.00 | 6,150.00 | 6,150.00 | 116,698 |
| 2023-03-16 | 5,850.00 | 5,920.00 | 5,720.00 | 5,850.00 | 5,850.00 | 55,528 |
| 2023-03-15 | 5,800.00 | 5,940.00 | 5,790.00 | 5,870.00 | 5,870.00 | 54,512 |
| 2023-03-14 | 5,960.00 | 6,120.00 | 5,730.00 | 5,760.00 | 5,760.00 | 142,844 |
| 2023-03-13 | 5,960.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,960.00 | 117,498 |
| 2023-03-10 | 6,130.00 | 6,180.00 | 5,980.00 | 6,020.00 | 6,020.00 | 108,759 |
| 2023-03-09 | 6,280.00 | 6,290.00 | 6,160.00 | 6,230.00 | 6,230.00 | 67,594 |
| 2023-03-08 | 6,310.00 | 6,350.00 | 6,210.00 | 6,260.00 | 6,260.00 | 55,968 |
| 2023-03-07 | 6,210.00 | 6,380.00 | 6,180.00 | 6,360.00 | 6,360.00 | 88,546 |
| 2023-03-06 | 6,180.00 | 6,290.00 | 6,140.00 | 6,200.00 | 6,200.00 | 82,832 |
| 2023-03-03 | 6,110.00 | 6,230.00 | 6,110.00 | 6,190.00 | 6,190.00 | 40,647 |
| 2023-03-02 | 6,000.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | 58,244 |
| 2023-02-28 | 6,130.00 | 6,160.00 | 5,990.00 | 6,040.00 | 6,040.00 | 57,017 |
| 2023-02-27 | 6,150.00 | 6,170.00 | 5,990.00 | 6,090.00 | 6,090.00 | 105,623 |
| 2023-02-24 | 6,330.00 | 6,350.00 | 6,170.00 | 6,170.00 | 6,170.00 | 83,733 |
| 2023-02-23 | 6,310.00 | 6,350.00 | 6,240.00 | 6,320.00 | 6,320.00 | 36,244 |
| 2023-02-22 | 6,250.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | 63,764 |
| 2023-02-21 | 6,340.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,300.00 | 44,163 |
| 2023-02-20 | 6,360.00 | 6,410.00 | 6,310.00 | 6,310.00 | 6,310.00 | 72,780 |
| 2023-02-17 | 6,140.00 | 6,280.00 | 6,110.00 | 6,250.00 | 6,250.00 | 69,209 |
| 2023-02-16 | 6,230.00 | 6,260.00 | 6,170.00 | 6,210.00 | 6,210.00 | 38,859 |
| 2023-02-15 | 6,270.00 | 6,300.00 | 6,140.00 | 6,170.00 | 6,170.00 | 79,005 |
| 2023-02-14 | 6,230.00 | 6,350.00 | 6,230.00 | 6,270.00 | 6,270.00 | 40,902 |
| 2023-02-13 | 6,430.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,270.00 | 86,796 |
| 2023-02-10 | 6,480.00 | 6,510.00 | 6,350.00 | 6,450.00 | 6,450.00 | 90,326 |
| 2023-02-09 | 6,620.00 | 6,670.00 | 6,470.00 | 6,520.00 | 6,520.00 | 101,468 |
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.