Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,070.00 | 8,220.00 | 8,060.00 | 8,130.00 | 8,130.00 | 95,878 |
| 2022-08-11 | 8,010.00 | 8,380.00 | 8,010.00 | 8,060.00 | 8,060.00 | 75,915 |
| 2022-08-10 | 7,890.00 | 8,150.00 | 7,840.00 | 7,970.00 | 7,970.00 | 82,694 |
| 2022-08-09 | 8,130.00 | 8,130.00 | 7,910.00 | 7,950.00 | 7,950.00 | 120,555 |
| 2022-08-08 | 7,920.00 | 8,190.00 | 7,840.00 | 8,140.00 | 8,140.00 | 186,053 |
| 2022-08-05 | 7,840.00 | 7,950.00 | 7,700.00 | 7,910.00 | 7,910.00 | 78,839 |
| 2022-08-04 | 8,030.00 | 8,030.00 | 7,700.00 | 7,830.00 | 7,830.00 | 153,416 |
| 2022-08-03 | 8,100.00 | 8,230.00 | 7,900.00 | 7,980.00 | 7,980.00 | 196,385 |
| 2022-08-02 | 8,000.00 | 8,380.00 | 7,960.00 | 8,150.00 | 8,150.00 | 441,483 |
| 2022-08-01 | 7,980.00 | 8,120.00 | 7,870.00 | 8,000.00 | 8,000.00 | 178,700 |
| 2022-07-29 | 7,790.00 | 8,010.00 | 7,680.00 | 7,980.00 | 7,980.00 | 309,991 |
| 2022-07-28 | 7,670.00 | 7,800.00 | 7,630.00 | 7,700.00 | 7,700.00 | 146,182 |
| 2022-07-27 | 7,600.00 | 7,630.00 | 7,430.00 | 7,540.00 | 7,540.00 | 71,579 |
| 2022-07-26 | 7,520.00 | 7,700.00 | 7,450.00 | 7,560.00 | 7,560.00 | 127,990 |
| 2022-07-25 | 7,600.00 | 8,130.00 | 7,400.00 | 7,560.00 | 7,560.00 | 386,390 |
| 2022-07-22 | 7,260.00 | 7,650.00 | 7,210.00 | 7,450.00 | 7,450.00 | 270,772 |
| 2022-07-21 | 7,170.00 | 7,280.00 | 7,130.00 | 7,260.00 | 7,260.00 | 61,476 |
| 2022-07-20 | 7,350.00 | 7,360.00 | 7,090.00 | 7,160.00 | 7,160.00 | 111,887 |
| 2022-07-19 | 7,140.00 | 7,270.00 | 7,040.00 | 7,250.00 | 7,250.00 | 138,975 |
| 2022-07-18 | 6,920.00 | 7,090.00 | 6,870.00 | 7,070.00 | 7,070.00 | 157,283 |
| 2022-07-15 | 7,040.00 | 7,050.00 | 6,780.00 | 6,870.00 | 6,870.00 | 107,125 |
| 2022-07-14 | 6,890.00 | 7,080.00 | 6,870.00 | 7,040.00 | 7,040.00 | 100,263 |
| 2022-07-13 | 7,000.00 | 7,070.00 | 6,800.00 | 6,990.00 | 6,990.00 | 96,184 |
| 2022-07-12 | 7,100.00 | 7,130.00 | 6,820.00 | 7,000.00 | 7,000.00 | 157,701 |
| 2022-07-11 | 7,150.00 | 7,300.00 | 6,990.00 | 7,200.00 | 7,200.00 | 133,946 |
| 2022-07-08 | 6,970.00 | 7,130.00 | 6,970.00 | 7,100.00 | 7,100.00 | 117,667 |
| 2022-07-07 | 6,820.00 | 6,970.00 | 6,790.00 | 6,910.00 | 6,910.00 | 95,943 |
| 2022-07-06 | 7,010.00 | 7,020.00 | 6,740.00 | 6,740.00 | 6,740.00 | 134,506 |
| 2022-07-05 | 6,740.00 | 7,040.00 | 6,740.00 | 6,970.00 | 6,970.00 | 113,776 |
| 2022-07-04 | 7,030.00 | 7,060.00 | 6,580.00 | 6,730.00 | 6,730.00 | 175,550 |
| 2022-07-01 | 7,230.00 | 7,400.00 | 6,930.00 | 6,980.00 | 6,980.00 | 208,954 |
| 2022-06-30 | 7,600.00 | 7,600.00 | 7,130.00 | 7,150.00 | 7,150.00 | 175,703 |
| 2022-06-29 | 7,050.00 | 7,610.00 | 7,050.00 | 7,610.00 | 7,610.00 | 257,521 |
| 2022-06-28 | 7,140.00 | 7,300.00 | 7,050.00 | 7,210.00 | 7,210.00 | 133,948 |
| 2022-06-27 | 7,040.00 | 7,210.00 | 6,860.00 | 7,140.00 | 7,140.00 | 202,797 |
| 2022-06-24 | 6,560.00 | 6,960.00 | 6,560.00 | 6,960.00 | 6,960.00 | 197,380 |
| 2022-06-23 | 6,660.00 | 6,920.00 | 6,400.00 | 6,650.00 | 6,650.00 | 361,128 |
| 2022-06-22 | 7,280.00 | 7,350.00 | 6,560.00 | 6,570.00 | 6,570.00 | 448,149 |
| 2022-06-21 | 7,200.00 | 7,390.00 | 7,160.00 | 7,290.00 | 7,290.00 | 189,327 |
| 2022-06-20 | 7,780.00 | 7,890.00 | 7,020.00 | 7,200.00 | 7,200.00 | 387,927 |
| 2022-06-17 | 7,450.00 | 7,800.00 | 7,310.00 | 7,750.00 | 7,750.00 | 282,958 |
| 2022-06-16 | 7,680.00 | 8,000.00 | 7,610.00 | 7,610.00 | 7,610.00 | 316,621 |
| 2022-06-15 | 8,210.00 | 8,350.00 | 7,560.00 | 7,620.00 | 7,620.00 | 566,357 |
| 2022-06-14 | 8,590.00 | 8,760.00 | 8,200.00 | 8,330.00 | 8,330.00 | 506,328 |
| 2022-06-13 | 9,450.00 | 9,610.00 | 8,860.00 | 8,890.00 | 8,890.00 | 560,272 |
| 2022-06-10 | 9,480.00 | 9,800.00 | 9,350.00 | 9,520.00 | 9,520.00 | 397,951 |
| 2022-06-09 | 10,000.00 | 10,150.00 | 9,610.00 | 9,660.00 | 9,660.00 | 569,185 |
| 2022-06-08 | 9,720.00 | 10,250.00 | 9,670.00 | 10,050.00 | 10,050.00 | 1,097,251 |
| 2022-06-07 | 9,590.00 | 9,860.00 | 9,410.00 | 9,820.00 | 9,820.00 | 1,095,955 |
| 2022-06-03 | 9,150.00 | 9,420.00 | 9,110.00 | 9,390.00 | 9,390.00 | 368,484 |
| 2022-06-02 | 9,140.00 | 9,250.00 | 9,040.00 | 9,150.00 | 9,150.00 | 146,506 |
| 2022-05-31 | 9,230.00 | 9,310.00 | 9,120.00 | 9,160.00 | 9,160.00 | 264,202 |
| 2022-05-30 | 9,340.00 | 9,400.00 | 9,280.00 | 9,310.00 | 9,310.00 | 230,846 |
| 2022-05-27 | 9,270.00 | 9,550.00 | 9,220.00 | 9,340.00 | 9,340.00 | 405,667 |
| 2022-05-26 | 9,340.00 | 9,480.00 | 9,200.00 | 9,300.00 | 9,300.00 | 349,573 |
| 2022-05-25 | 9,250.00 | 9,460.00 | 9,030.00 | 9,440.00 | 9,440.00 | 571,407 |
| 2022-05-24 | 9,300.00 | 9,340.00 | 9,080.00 | 9,110.00 | 9,110.00 | 475,341 |
| 2022-05-23 | 9,030.00 | 9,410.00 | 8,960.00 | 9,210.00 | 9,210.00 | 1,089,677 |
| 2022-05-20 | 8,660.00 | 8,940.00 | 8,580.00 | 8,790.00 | 8,790.00 | 315,006 |
| 2022-05-19 | 8,850.00 | 8,880.00 | 8,530.00 | 8,700.00 | 8,700.00 | 688,477 |
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.