Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,550.00 | 6,600.00 | 6,510.00 | 6,580.00 | 6,580.00 | 112,085 |
| 2022-11-10 | 6,450.00 | 6,540.00 | 6,430.00 | 6,450.00 | 6,450.00 | 80,563 |
| 2022-11-09 | 6,540.00 | 6,580.00 | 6,480.00 | 6,520.00 | 6,520.00 | 67,989 |
| 2022-11-08 | 6,430.00 | 6,570.00 | 6,410.00 | 6,520.00 | 6,520.00 | 80,060 |
| 2022-11-07 | 6,620.00 | 6,620.00 | 6,480.00 | 6,490.00 | 6,490.00 | 126,174 |
| 2022-11-04 | 6,600.00 | 6,780.00 | 6,540.00 | 6,680.00 | 6,680.00 | 209,178 |
| 2022-11-03 | 6,850.00 | 6,910.00 | 6,530.00 | 6,590.00 | 6,590.00 | 352,192 |
| 2022-11-02 | 6,700.00 | 6,910.00 | 6,600.00 | 6,710.00 | 6,710.00 | 495,367 |
| 2022-11-01 | 6,280.00 | 6,630.00 | 6,230.00 | 6,580.00 | 6,580.00 | 267,375 |
| 2022-10-31 | 6,410.00 | 6,410.00 | 6,220.00 | 6,230.00 | 6,230.00 | 138,243 |
| 2022-10-28 | 6,370.00 | 6,490.00 | 6,340.00 | 6,440.00 | 6,440.00 | 75,612 |
| 2022-10-27 | 6,340.00 | 6,470.00 | 6,300.00 | 6,430.00 | 6,430.00 | 74,416 |
| 2022-10-26 | 6,510.00 | 6,510.00 | 6,320.00 | 6,370.00 | 6,370.00 | 64,104 |
| 2022-10-25 | 6,320.00 | 6,550.00 | 6,320.00 | 6,450.00 | 6,450.00 | 139,386 |
| 2022-10-24 | 6,270.00 | 6,420.00 | 6,260.00 | 6,320.00 | 6,320.00 | 121,740 |
| 2022-10-21 | 6,390.00 | 6,390.00 | 6,210.00 | 6,230.00 | 6,230.00 | 115,305 |
| 2022-10-20 | 6,880.00 | 6,910.00 | 6,330.00 | 6,390.00 | 6,390.00 | 400,736 |
| 2022-10-19 | 6,600.00 | 6,800.00 | 6,510.00 | 6,740.00 | 6,740.00 | 196,244 |
| 2022-10-18 | 6,550.00 | 6,670.00 | 6,490.00 | 6,540.00 | 6,540.00 | 118,435 |
| 2022-10-17 | 6,300.00 | 6,630.00 | 6,130.00 | 6,520.00 | 6,520.00 | 193,818 |
| 2022-10-14 | 6,060.00 | 6,460.00 | 6,060.00 | 6,330.00 | 6,330.00 | 306,905 |
| 2022-10-13 | 6,270.00 | 6,370.00 | 5,920.00 | 5,920.00 | 5,920.00 | 225,596 |
| 2022-10-12 | 6,800.00 | 6,840.00 | 6,230.00 | 6,250.00 | 6,250.00 | 414,118 |
| 2022-10-11 | 6,540.00 | 7,680.00 | 6,530.00 | 6,900.00 | 6,900.00 | 2,816,472 |
| 2022-10-07 | 6,450.00 | 6,570.00 | 6,380.00 | 6,570.00 | 6,570.00 | 56,983 |
| 2022-10-06 | 6,260.00 | 6,560.00 | 6,230.00 | 6,530.00 | 6,530.00 | 129,280 |
| 2022-10-05 | 6,290.00 | 6,540.00 | 6,200.00 | 6,250.00 | 6,250.00 | 317,054 |
| 2022-10-04 | 6,130.00 | 6,270.00 | 6,010.00 | 6,250.00 | 6,250.00 | 133,618 |
| 2022-09-30 | 5,750.00 | 5,930.00 | 5,680.00 | 5,910.00 | 5,910.00 | 62,260 |
| 2022-09-29 | 5,950.00 | 6,140.00 | 5,890.00 | 5,910.00 | 5,910.00 | 164,780 |
| 2022-09-28 | 6,040.00 | 6,150.00 | 5,670.00 | 5,770.00 | 5,770.00 | 156,083 |
| 2022-09-27 | 6,170.00 | 6,230.00 | 5,910.00 | 6,090.00 | 6,090.00 | 156,994 |
| 2022-09-26 | 6,830.00 | 6,890.00 | 6,160.00 | 6,200.00 | 6,200.00 | 217,683 |
| 2022-09-23 | 7,080.00 | 7,140.00 | 6,720.00 | 6,760.00 | 6,760.00 | 144,796 |
| 2022-09-22 | 7,080.00 | 7,540.00 | 7,010.00 | 7,200.00 | 7,200.00 | 229,581 |
| 2022-09-21 | 7,000.00 | 7,330.00 | 6,980.00 | 7,050.00 | 7,050.00 | 93,980 |
| 2022-09-20 | 7,040.00 | 7,140.00 | 7,030.00 | 7,070.00 | 7,070.00 | 59,768 |
| 2022-09-19 | 6,980.00 | 7,150.00 | 6,870.00 | 7,040.00 | 7,040.00 | 151,304 |
| 2022-09-16 | 7,270.00 | 7,320.00 | 7,020.00 | 7,040.00 | 7,040.00 | 93,485 |
| 2022-09-15 | 7,370.00 | 7,440.00 | 7,260.00 | 7,270.00 | 7,270.00 | 43,732 |
| 2022-09-14 | 7,230.00 | 7,380.00 | 7,230.00 | 7,320.00 | 7,320.00 | 81,766 |
| 2022-09-13 | 7,580.00 | 7,600.00 | 7,480.00 | 7,590.00 | 7,590.00 | 54,382 |
| 2022-09-08 | 7,610.00 | 7,770.00 | 7,500.00 | 7,510.00 | 7,510.00 | 75,674 |
| 2022-09-07 | 7,730.00 | 7,930.00 | 7,590.00 | 7,590.00 | 7,590.00 | 100,944 |
| 2022-09-06 | 7,600.00 | 7,920.00 | 7,600.00 | 7,800.00 | 7,800.00 | 74,130 |
| 2022-09-05 | 7,770.00 | 7,850.00 | 7,630.00 | 7,630.00 | 7,630.00 | 170,609 |
| 2022-09-02 | 7,920.00 | 8,000.00 | 7,610.00 | 7,870.00 | 7,870.00 | 172,756 |
| 2022-09-01 | 8,070.00 | 8,090.00 | 7,830.00 | 7,990.00 | 7,990.00 | 202,827 |
| 2022-08-31 | 8,140.00 | 8,950.00 | 7,910.00 | 8,130.00 | 8,130.00 | 564,320 |
| 2022-08-30 | 8,310.00 | 8,390.00 | 8,150.00 | 8,180.00 | 8,180.00 | 117,253 |
| 2022-08-29 | 8,270.00 | 8,540.00 | 8,200.00 | 8,230.00 | 8,230.00 | 182,479 |
| 2022-08-26 | 8,130.00 | 8,620.00 | 8,120.00 | 8,540.00 | 8,540.00 | 491,718 |
| 2022-08-25 | 8,180.00 | 8,180.00 | 8,040.00 | 8,100.00 | 8,100.00 | 90,312 |
| 2022-08-24 | 7,780.00 | 8,190.00 | 7,770.00 | 8,100.00 | 8,100.00 | 241,421 |
| 2022-08-23 | 7,910.00 | 7,940.00 | 7,700.00 | 7,780.00 | 7,780.00 | 93,891 |
| 2022-08-22 | 8,050.00 | 8,220.00 | 7,950.00 | 7,980.00 | 7,980.00 | 129,511 |
| 2022-08-19 | 8,030.00 | 8,220.00 | 7,970.00 | 8,080.00 | 8,080.00 | 127,659 |
| 2022-08-18 | 7,960.00 | 8,160.00 | 7,850.00 | 8,030.00 | 8,030.00 | 97,100 |
| 2022-08-17 | 8,080.00 | 8,170.00 | 7,870.00 | 7,960.00 | 7,960.00 | 165,693 |
| 2022-08-16 | 8,110.00 | 8,260.00 | 8,050.00 | 8,170.00 | 8,170.00 | 99,101 |
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.