Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,990.00 | 9,210.00 | 8,910.00 | 9,040.00 | 9,040.00 | 455,172 |
| 2022-05-17 | 9,140.00 | 9,300.00 | 8,860.00 | 8,970.00 | 8,970.00 | 488,602 |
| 2022-05-16 | 9,650.00 | 9,750.00 | 9,010.00 | 9,140.00 | 9,140.00 | 1,009,571 |
| 2022-05-13 | 9,980.00 | 10,300.00 | 9,630.00 | 9,880.00 | 9,880.00 | 840,602 |
| 2022-05-12 | 10,200.00 | 10,650.00 | 9,810.00 | 9,900.00 | 9,900.00 | 812,111 |
| 2022-05-11 | 10,650.00 | 11,000.00 | 10,250.00 | 10,400.00 | 10,400.00 | 957,697 |
| 2022-05-10 | 10,400.00 | 10,800.00 | 9,940.00 | 10,550.00 | 10,550.00 | 890,754 |
| 2022-05-09 | 10,800.00 | 11,700.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2,679,402 |
| 2022-05-06 | 10,400.00 | 11,350.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2,132,719 |
| 2022-05-04 | 9,650.00 | 11,200.00 | 9,440.00 | 10,350.00 | 10,350.00 | 6,712,674 |
| 2022-05-03 | 9,570.00 | 9,730.00 | 9,480.00 | 9,560.00 | 9,560.00 | 764,120 |
| 2022-05-02 | 8,980.00 | 9,820.00 | 8,940.00 | 9,500.00 | 9,500.00 | 1,592,691 |
| 2022-04-29 | 9,220.00 | 9,250.00 | 8,960.00 | 9,030.00 | 9,030.00 | 280,748 |
| 2022-04-28 | 9,250.00 | 9,270.00 | 8,990.00 | 9,210.00 | 9,210.00 | 519,319 |
| 2022-04-27 | 8,730.00 | 9,360.00 | 8,710.00 | 9,250.00 | 9,250.00 | 872,293 |
| 2022-04-26 | 8,710.00 | 9,030.00 | 8,670.00 | 8,900.00 | 8,900.00 | 560,296 |
| 2022-04-25 | 8,980.00 | 8,980.00 | 8,580.00 | 8,590.00 | 8,590.00 | 438,624 |
| 2022-04-22 | 9,180.00 | 9,190.00 | 9,040.00 | 9,100.00 | 9,100.00 | 303,780 |
| 2022-04-21 | 9,110.00 | 9,320.00 | 9,100.00 | 9,320.00 | 9,320.00 | 372,443 |
| 2022-04-20 | 9,260.00 | 9,270.00 | 9,050.00 | 9,060.00 | 9,060.00 | 256,281 |
| 2022-04-19 | 9,230.00 | 9,300.00 | 9,050.00 | 9,270.00 | 9,270.00 | 419,749 |
| 2022-04-18 | 9,030.00 | 9,300.00 | 8,990.00 | 9,280.00 | 9,280.00 | 499,606 |
| 2022-04-15 | 8,930.00 | 9,100.00 | 8,900.00 | 8,990.00 | 8,990.00 | 355,123 |
| 2022-04-14 | 8,900.00 | 9,070.00 | 8,820.00 | 9,020.00 | 9,020.00 | 311,157 |
| 2022-04-13 | 9,150.00 | 9,230.00 | 8,730.00 | 8,890.00 | 8,890.00 | 1,096,135 |
| 2022-04-12 | 9,700.00 | 9,740.00 | 9,060.00 | 9,060.00 | 9,060.00 | 864,531 |
| 2022-04-11 | 9,700.00 | 9,950.00 | 9,580.00 | 9,780.00 | 9,780.00 | 830,144 |
| 2022-04-08 | 9,160.00 | 10,100.00 | 9,060.00 | 9,830.00 | 9,830.00 | 3,810,822 |
| 2022-04-07 | 8,870.00 | 9,220.00 | 8,770.00 | 9,140.00 | 9,140.00 | 896,848 |
| 2022-04-06 | 8,740.00 | 8,910.00 | 8,610.00 | 8,860.00 | 8,860.00 | 395,844 |
| 2022-04-05 | 8,730.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,700.00 | 221,312 |
| 2022-04-04 | 8,810.00 | 9,000.00 | 8,760.00 | 8,860.00 | 8,860.00 | 350,164 |
| 2022-04-01 | 8,520.00 | 8,850.00 | 8,430.00 | 8,760.00 | 8,760.00 | 401,007 |
| 2022-03-31 | 8,500.00 | 8,600.00 | 8,430.00 | 8,500.00 | 8,500.00 | 145,600 |
| 2022-03-30 | 8,360.00 | 8,570.00 | 8,290.00 | 8,500.00 | 8,500.00 | 229,672 |
| 2022-03-29 | 8,700.00 | 8,730.00 | 8,390.00 | 8,430.00 | 8,430.00 | 402,934 |
| 2022-03-28 | 8,770.00 | 8,920.00 | 8,660.00 | 8,690.00 | 8,690.00 | 367,761 |
| 2022-03-25 | 9,300.00 | 9,300.00 | 8,680.00 | 8,720.00 | 8,720.00 | 679,441 |
| 2022-03-24 | 8,750.00 | 9,270.00 | 8,670.00 | 9,090.00 | 9,090.00 | 743,219 |
| 2022-03-23 | 8,710.00 | 8,800.00 | 8,580.00 | 8,740.00 | 8,740.00 | 337,291 |
| 2022-03-22 | 8,640.00 | 8,780.00 | 8,560.00 | 8,660.00 | 8,660.00 | 281,948 |
| 2022-03-21 | 8,520.00 | 8,720.00 | 8,440.00 | 8,680.00 | 8,680.00 | 494,202 |
| 2022-03-18 | 8,330.00 | 8,440.00 | 8,290.00 | 8,410.00 | 8,410.00 | 159,315 |
| 2022-03-17 | 8,320.00 | 8,360.00 | 8,220.00 | 8,330.00 | 8,330.00 | 289,395 |
| 2022-03-16 | 8,560.00 | 8,610.00 | 8,310.00 | 8,360.00 | 8,360.00 | 524,012 |
| 2022-03-15 | 8,350.00 | 8,670.00 | 8,170.00 | 8,530.00 | 8,530.00 | 761,495 |
| 2022-03-14 | 8,400.00 | 8,770.00 | 8,310.00 | 8,380.00 | 8,380.00 | 1,071,007 |
| 2022-03-11 | 8,020.00 | 8,170.00 | 7,930.00 | 8,150.00 | 8,150.00 | 267,431 |
| 2022-03-10 | 7,810.00 | 8,070.00 | 7,800.00 | 7,950.00 | 7,950.00 | 172,687 |
| 2022-03-08 | 8,000.00 | 8,070.00 | 7,720.00 | 7,780.00 | 7,780.00 | 308,038 |
| 2022-03-07 | 8,300.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 430,252 |
| 2022-03-04 | 8,290.00 | 8,300.00 | 8,100.00 | 8,220.00 | 8,220.00 | 206,949 |
| 2022-03-03 | 8,160.00 | 8,330.00 | 8,060.00 | 8,280.00 | 8,280.00 | 386,230 |
| 2022-03-02 | 8,000.00 | 8,240.00 | 7,940.00 | 8,160.00 | 8,160.00 | 540,140 |
| 2022-02-28 | 8,040.00 | 8,150.00 | 7,860.00 | 7,870.00 | 7,870.00 | 571,079 |
| 2022-02-25 | 8,000.00 | 8,170.00 | 7,710.00 | 7,920.00 | 7,920.00 | 1,074,491 |
| 2022-02-24 | 7,860.00 | 8,950.00 | 7,810.00 | 8,460.00 | 8,460.00 | 4,057,001 |
| 2022-02-23 | 8,130.00 | 8,200.00 | 7,790.00 | 7,790.00 | 7,790.00 | 485,002 |
| 2022-02-22 | 8,250.00 | 8,480.00 | 8,070.00 | 8,160.00 | 8,160.00 | 930,636 |
| 2022-02-21 | 8,150.00 | 8,230.00 | 7,950.00 | 8,010.00 | 8,010.00 | 347,167 |
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.