Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,520.00 | 4,520.00 | 4,300.00 | 4,335.00 | 4,335.00 | 53,098 |
| 2026-07-16 | 4,475.00 | 4,535.00 | 4,405.00 | 4,490.00 | 4,490.00 | 33,125 |
| 2026-07-15 | 4,405.00 | 4,535.00 | 4,400.00 | 4,475.00 | 4,475.00 | 43,320 |
| 2026-07-14 | 4,410.00 | 4,445.00 | 4,225.00 | 4,380.00 | 4,380.00 | 61,747 |
| 2026-07-13 | 4,600.00 | 4,730.00 | 4,340.00 | 4,445.00 | 4,445.00 | 59,604 |
| 2026-07-10 | 4,340.00 | 4,655.00 | 4,340.00 | 4,590.00 | 4,590.00 | 58,105 |
| 2026-07-09 | 4,340.00 | 4,570.00 | 4,340.00 | 4,350.00 | 4,350.00 | 45,993 |
| 2026-07-08 | 4,500.00 | 4,550.00 | 4,245.00 | 4,360.00 | 4,360.00 | 65,992 |
| 2026-07-07 | 4,590.00 | 4,650.00 | 4,355.00 | 4,460.00 | 4,460.00 | 36,244 |
| 2026-07-06 | 4,615.00 | 4,680.00 | 4,465.00 | 4,600.00 | 4,600.00 | 31,872 |
| 2026-07-03 | 4,440.00 | 4,620.00 | 4,315.00 | 4,620.00 | 4,620.00 | 34,791 |
| 2026-07-02 | 4,560.00 | 4,695.00 | 4,410.00 | 4,460.00 | 4,460.00 | 42,384 |
| 2026-07-01 | 4,510.00 | 4,760.00 | 4,510.00 | 4,655.00 | 4,655.00 | 49,665 |
| 2026-06-30 | 4,510.00 | 4,750.00 | 4,470.00 | 4,490.00 | 4,490.00 | 45,680 |
| 2026-06-29 | 4,130.00 | 4,700.00 | 4,130.00 | 4,660.00 | 4,660.00 | 99,818 |
| 2026-06-26 | 4,385.00 | 4,495.00 | 4,145.00 | 4,230.00 | 4,230.00 | 122,799 |
| 2026-06-25 | 4,630.00 | 4,760.00 | 4,405.00 | 4,420.00 | 4,420.00 | 113,719 |
| 2026-06-24 | 4,585.00 | 4,700.00 | 4,535.00 | 4,660.00 | 4,660.00 | 95,887 |
| 2026-06-23 | 4,860.00 | 4,930.00 | 4,585.00 | 4,585.00 | 4,585.00 | 107,964 |
| 2026-06-22 | 5,030.00 | 5,080.00 | 4,850.00 | 4,930.00 | 4,930.00 | 118,682 |
| 2026-06-19 | 5,390.00 | 5,400.00 | 4,960.00 | 5,030.00 | 5,030.00 | 235,520 |
| 2026-06-18 | 5,710.00 | 5,800.00 | 5,390.00 | 5,390.00 | 5,390.00 | 129,525 |
| 2026-06-17 | 5,820.00 | 5,890.00 | 5,640.00 | 5,740.00 | 5,740.00 | 69,433 |
| 2026-06-16 | 5,600.00 | 6,190.00 | 5,600.00 | 5,800.00 | 5,800.00 | 287,821 |
| 2026-06-15 | 5,700.00 | 5,760.00 | 5,550.00 | 5,570.00 | 5,570.00 | 91,971 |
| 2026-06-12 | 5,600.00 | 5,800.00 | 5,470.00 | 5,600.00 | 5,600.00 | 172,756 |
| 2026-06-11 | 5,580.00 | 5,750.00 | 5,420.00 | 5,580.00 | 5,580.00 | 140,161 |
| 2026-06-10 | 5,590.00 | 5,760.00 | 5,410.00 | 5,500.00 | 5,500.00 | 129,248 |
| 2026-06-09 | 5,430.00 | 5,700.00 | 5,430.00 | 5,540.00 | 5,540.00 | 85,115 |
| 2026-06-08 | 5,590.00 | 5,590.00 | 5,320.00 | 5,450.00 | 5,450.00 | 151,968 |
| 2026-06-05 | 5,840.00 | 6,080.00 | 5,620.00 | 5,700.00 | 5,700.00 | 118,448 |
| 2026-06-04 | 5,700.00 | 6,030.00 | 5,700.00 | 5,850.00 | 5,850.00 | 86,872 |
| 2026-06-02 | 5,870.00 | 6,080.00 | 5,740.00 | 5,880.00 | 5,880.00 | 103,902 |
| 2026-06-01 | 6,260.00 | 6,260.00 | 5,990.00 | 6,000.00 | 6,000.00 | 181,742 |
| 2026-05-29 | 6,600.00 | 6,800.00 | 6,200.00 | 6,270.00 | 6,270.00 | 167,373 |
| 2026-05-28 | 6,610.00 | 6,680.00 | 6,300.00 | 6,480.00 | 6,480.00 | 174,343 |
| 2026-05-27 | 6,870.00 | 6,900.00 | 6,590.00 | 6,610.00 | 6,610.00 | 179,358 |
| 2026-05-26 | 7,060.00 | 7,180.00 | 6,800.00 | 6,870.00 | 6,870.00 | 146,929 |
| 2026-05-22 | 6,970.00 | 7,200.00 | 6,920.00 | 7,050.00 | 7,050.00 | 134,057 |
| 2026-05-21 | 6,980.00 | 7,090.00 | 6,890.00 | 6,970.00 | 6,970.00 | 122,845 |
| 2026-05-20 | 7,290.00 | 7,290.00 | 6,710.00 | 6,950.00 | 6,950.00 | 181,861 |
| 2026-05-19 | 7,300.00 | 7,570.00 | 7,180.00 | 7,230.00 | 7,230.00 | 166,468 |
| 2026-05-18 | 7,330.00 | 7,600.00 | 7,050.00 | 7,340.00 | 7,340.00 | 229,960 |
| 2026-05-15 | 8,000.00 | 8,080.00 | 7,250.00 | 7,390.00 | 7,390.00 | 714,864 |
| 2026-05-14 | 8,190.00 | 8,380.00 | 7,920.00 | 8,200.00 | 8,200.00 | 323,436 |
| 2026-05-13 | 8,230.00 | 8,360.00 | 8,060.00 | 8,200.00 | 8,200.00 | 183,411 |
| 2026-05-12 | 8,340.00 | 8,570.00 | 8,020.00 | 8,360.00 | 8,360.00 | 311,390 |
| 2026-05-11 | 8,550.00 | 8,690.00 | 8,260.00 | 8,340.00 | 8,340.00 | 206,217 |
| 2026-05-08 | 8,520.00 | 8,650.00 | 8,370.00 | 8,550.00 | 8,550.00 | 180,066 |
| 2026-05-07 | 8,800.00 | 8,900.00 | 8,450.00 | 8,470.00 | 8,470.00 | 234,021 |
| 2026-05-06 | 9,280.00 | 9,290.00 | 8,780.00 | 8,790.00 | 8,790.00 | 221,206 |
| 2026-05-04 | 9,400.00 | 9,430.00 | 8,810.00 | 9,030.00 | 9,030.00 | 641,738 |
| 2026-04-30 | 9,580.00 | 9,620.00 | 9,400.00 | 9,460.00 | 9,460.00 | 167,380 |
| 2026-04-29 | 10,000.00 | 10,120.00 | 9,530.00 | 9,600.00 | 9,600.00 | 263,051 |
| 2026-04-28 | 10,020.00 | 10,180.00 | 9,580.00 | 10,000.00 | 10,000.00 | 296,187 |
| 2026-04-27 | 10,060.00 | 10,190.00 | 9,500.00 | 10,020.00 | 10,020.00 | 296,695 |
| 2026-04-24 | 10,350.00 | 10,650.00 | 9,980.00 | 10,060.00 | 10,060.00 | 391,085 |
| 2026-04-23 | 10,480.00 | 10,480.00 | 9,950.00 | 10,260.00 | 10,260.00 | 736,233 |
| 2026-04-22 | 9,490.00 | 11,850.00 | 9,410.00 | 10,480.00 | 10,480.00 | 3,232,948 |
| 2026-04-21 | 9,810.00 | 9,870.00 | 9,320.00 | 9,340.00 | 9,340.00 | 436,649 |
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.