Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,650.00 | 6,720.00 | 6,600.00 | 6,650.00 | 6,650.00 | 58,856 |
| 2023-02-07 | 6,690.00 | 6,690.00 | 6,520.00 | 6,640.00 | 6,640.00 | 76,179 |
| 2023-02-06 | 6,650.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | 61,047 |
| 2023-02-03 | 6,700.00 | 6,700.00 | 6,590.00 | 6,660.00 | 6,660.00 | 63,941 |
| 2023-02-02 | 6,680.00 | 6,710.00 | 6,630.00 | 6,660.00 | 6,660.00 | 82,856 |
| 2023-02-01 | 6,670.00 | 6,700.00 | 6,550.00 | 6,620.00 | 6,620.00 | 115,162 |
| 2023-01-31 | 6,430.00 | 6,650.00 | 6,420.00 | 6,630.00 | 6,630.00 | 114,439 |
| 2023-01-30 | 6,520.00 | 6,620.00 | 6,450.00 | 6,470.00 | 6,470.00 | 102,098 |
| 2023-01-27 | 6,520.00 | 6,530.00 | 6,430.00 | 6,440.00 | 6,440.00 | 63,647 |
| 2023-01-26 | 6,430.00 | 6,520.00 | 6,420.00 | 6,500.00 | 6,500.00 | 88,709 |
| 2023-01-25 | 6,370.00 | 6,460.00 | 6,310.00 | 6,420.00 | 6,420.00 | 52,718 |
| 2023-01-20 | 6,230.00 | 6,380.00 | 6,200.00 | 6,330.00 | 6,330.00 | 53,331 |
| 2023-01-19 | 6,310.00 | 6,310.00 | 6,220.00 | 6,230.00 | 6,230.00 | 41,050 |
| 2023-01-18 | 6,400.00 | 6,400.00 | 6,280.00 | 6,300.00 | 6,300.00 | 63,316 |
| 2023-01-17 | 6,570.00 | 6,610.00 | 6,350.00 | 6,380.00 | 6,380.00 | 109,852 |
| 2023-01-16 | 6,510.00 | 6,570.00 | 6,480.00 | 6,570.00 | 6,570.00 | 78,043 |
| 2023-01-13 | 6,520.00 | 6,560.00 | 6,310.00 | 6,470.00 | 6,470.00 | 73,106 |
| 2023-01-12 | 6,550.00 | 6,560.00 | 6,450.00 | 6,480.00 | 6,480.00 | 66,195 |
| 2023-01-11 | 6,330.00 | 6,550.00 | 6,330.00 | 6,500.00 | 6,500.00 | 157,644 |
| 2023-01-10 | 6,400.00 | 6,510.00 | 6,340.00 | 6,340.00 | 6,340.00 | 169,925 |
| 2023-01-09 | 6,270.00 | 6,390.00 | 6,220.00 | 6,380.00 | 6,380.00 | 123,144 |
| 2023-01-06 | 6,180.00 | 6,250.00 | 6,130.00 | 6,230.00 | 6,230.00 | 98,901 |
| 2023-01-05 | 6,350.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | 185,456 |
| 2023-01-04 | 5,970.00 | 6,380.00 | 5,850.00 | 6,220.00 | 6,220.00 | 272,557 |
| 2023-01-03 | 6,110.00 | 6,110.00 | 5,830.00 | 6,080.00 | 6,080.00 | 163,980 |
| 2023-01-02 | 6,130.00 | 6,380.00 | 6,110.00 | 6,140.00 | 6,140.00 | 224,988 |
| 2022-12-29 | 6,320.00 | 6,320.00 | 6,030.00 | 6,050.00 | 6,050.00 | 234,080 |
| 2022-12-28 | 6,260.00 | 6,460.00 | 6,160.00 | 6,350.00 | 6,350.00 | 722,362 |
| 2022-12-27 | 5,930.00 | 6,640.00 | 5,840.00 | 6,200.00 | 6,200.00 | 1,577,267 |
| 2022-12-26 | 5,760.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 56,871 |
| 2022-12-23 | 5,960.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,780.00 | 70,032 |
| 2022-12-22 | 6,010.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 27,242 |
| 2022-12-21 | 5,940.00 | 6,050.00 | 5,840.00 | 5,990.00 | 5,990.00 | 45,481 |
| 2022-12-20 | 6,090.00 | 6,110.00 | 5,880.00 | 5,930.00 | 5,930.00 | 102,862 |
| 2022-12-19 | 6,100.00 | 6,180.00 | 6,060.00 | 6,070.00 | 6,070.00 | 49,292 |
| 2022-12-16 | 6,100.00 | 6,140.00 | 6,050.00 | 6,100.00 | 6,100.00 | 59,344 |
| 2022-12-15 | 6,160.00 | 6,320.00 | 6,080.00 | 6,190.00 | 6,190.00 | 117,723 |
| 2022-12-14 | 6,120.00 | 6,190.00 | 6,110.00 | 6,150.00 | 6,150.00 | 45,385 |
| 2022-12-13 | 6,120.00 | 6,200.00 | 6,120.00 | 6,140.00 | 6,140.00 | 74,913 |
| 2022-12-12 | 6,210.00 | 6,210.00 | 6,070.00 | 6,130.00 | 6,130.00 | 81,124 |
| 2022-12-09 | 6,220.00 | 6,240.00 | 6,160.00 | 6,220.00 | 6,220.00 | 38,752 |
| 2022-12-08 | 6,330.00 | 6,330.00 | 6,200.00 | 6,210.00 | 6,210.00 | 51,796 |
| 2022-12-07 | 6,320.00 | 6,400.00 | 6,310.00 | 6,330.00 | 6,330.00 | 55,370 |
| 2022-12-06 | 6,420.00 | 6,490.00 | 6,360.00 | 6,410.00 | 6,410.00 | 76,909 |
| 2022-12-05 | 6,550.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 47,098 |
| 2022-12-02 | 6,380.00 | 6,630.00 | 6,380.00 | 6,480.00 | 6,480.00 | 138,202 |
| 2022-12-01 | 6,340.00 | 6,440.00 | 6,330.00 | 6,420.00 | 6,420.00 | 49,008 |
| 2022-11-30 | 6,340.00 | 6,340.00 | 6,240.00 | 6,320.00 | 6,320.00 | 33,648 |
| 2022-11-29 | 6,210.00 | 6,360.00 | 6,210.00 | 6,310.00 | 6,310.00 | 59,572 |
| 2022-11-28 | 6,460.00 | 6,470.00 | 6,250.00 | 6,290.00 | 6,290.00 | 52,336 |
| 2022-11-25 | 6,530.00 | 6,580.00 | 6,440.00 | 6,480.00 | 6,480.00 | 36,792 |
| 2022-11-24 | 6,400.00 | 6,540.00 | 6,390.00 | 6,530.00 | 6,530.00 | 46,864 |
| 2022-11-23 | 6,310.00 | 6,390.00 | 6,300.00 | 6,370.00 | 6,370.00 | 43,464 |
| 2022-11-22 | 6,410.00 | 6,410.00 | 6,260.00 | 6,270.00 | 6,270.00 | 82,147 |
| 2022-11-21 | 6,690.00 | 6,710.00 | 6,370.00 | 6,410.00 | 6,410.00 | 154,979 |
| 2022-11-18 | 6,550.00 | 6,740.00 | 6,500.00 | 6,690.00 | 6,690.00 | 154,525 |
| 2022-11-17 | 6,670.00 | 6,670.00 | 6,520.00 | 6,550.00 | 6,550.00 | 108,767 |
| 2022-11-16 | 6,700.00 | 6,830.00 | 6,630.00 | 6,640.00 | 6,640.00 | 320,103 |
| 2022-11-15 | 6,510.00 | 6,620.00 | 6,500.00 | 6,610.00 | 6,610.00 | 108,174 |
| 2022-11-14 | 6,600.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,570.00 | 102,975 |
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.