Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,200.00 | 8,310.00 | 7,910.00 | 8,000.00 | 8,000.00 | 357,564 |
| 2022-02-17 | 7,800.00 | 8,340.00 | 7,750.00 | 8,130.00 | 8,130.00 | 1,118,450 |
| 2022-02-16 | 7,460.00 | 7,800.00 | 7,360.00 | 7,750.00 | 7,750.00 | 245,403 |
| 2022-02-15 | 7,730.00 | 7,800.00 | 7,450.00 | 7,550.00 | 7,550.00 | 387,463 |
| 2022-02-14 | 8,340.00 | 8,390.00 | 7,810.00 | 7,820.00 | 7,820.00 | 1,028,867 |
| 2022-02-11 | 7,780.00 | 8,080.00 | 7,760.00 | 7,970.00 | 7,970.00 | 248,652 |
| 2022-02-10 | 8,000.00 | 8,060.00 | 7,850.00 | 7,870.00 | 7,870.00 | 90,259 |
| 2022-02-09 | 7,860.00 | 7,950.00 | 7,770.00 | 7,940.00 | 7,940.00 | 84,266 |
| 2022-02-08 | 7,870.00 | 7,980.00 | 7,720.00 | 7,860.00 | 7,860.00 | 134,767 |
| 2022-02-07 | 7,820.00 | 7,990.00 | 7,650.00 | 7,900.00 | 7,900.00 | 159,576 |
| 2022-02-04 | 7,530.00 | 7,840.00 | 7,530.00 | 7,810.00 | 7,810.00 | 242,241 |
| 2022-02-03 | 7,470.00 | 7,730.00 | 7,460.00 | 7,600.00 | 7,600.00 | 269,297 |
| 2022-01-28 | 7,180.00 | 7,350.00 | 6,990.00 | 7,350.00 | 7,350.00 | 303,606 |
| 2022-01-27 | 7,810.00 | 7,850.00 | 7,120.00 | 7,170.00 | 7,170.00 | 486,875 |
| 2022-01-26 | 8,200.00 | 8,230.00 | 7,710.00 | 7,710.00 | 7,710.00 | 520,293 |
| 2022-01-25 | 8,500.00 | 8,940.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1,345,491 |
| 2022-01-24 | 8,950.00 | 9,570.00 | 8,630.00 | 8,630.00 | 8,630.00 | 2,382,831 |
| 2022-01-21 | 8,530.00 | 9,220.00 | 8,490.00 | 8,950.00 | 8,950.00 | 2,223,354 |
| 2022-01-20 | 8,470.00 | 8,900.00 | 8,410.00 | 8,550.00 | 8,550.00 | 1,534,825 |
| 2022-01-19 | 8,450.00 | 8,490.00 | 8,120.00 | 8,230.00 | 8,230.00 | 239,224 |
| 2022-01-18 | 8,440.00 | 8,790.00 | 8,420.00 | 8,540.00 | 8,540.00 | 343,072 |
| 2022-01-17 | 8,790.00 | 8,830.00 | 8,420.00 | 8,440.00 | 8,440.00 | 228,413 |
| 2022-01-14 | 8,700.00 | 8,850.00 | 8,580.00 | 8,740.00 | 8,740.00 | 279,216 |
| 2022-01-13 | 8,620.00 | 8,900.00 | 8,560.00 | 8,740.00 | 8,740.00 | 573,296 |
| 2022-01-12 | 8,340.00 | 8,660.00 | 8,250.00 | 8,540.00 | 8,540.00 | 257,741 |
| 2022-01-11 | 8,610.00 | 8,710.00 | 8,250.00 | 8,280.00 | 8,280.00 | 195,854 |
| 2022-01-10 | 8,560.00 | 8,750.00 | 8,430.00 | 8,530.00 | 8,530.00 | 270,211 |
| 2022-01-07 | 8,180.00 | 8,630.00 | 8,160.00 | 8,510.00 | 8,510.00 | 431,614 |
| 2022-01-06 | 8,360.00 | 8,500.00 | 8,120.00 | 8,150.00 | 8,150.00 | 316,398 |
| 2022-01-05 | 8,830.00 | 8,850.00 | 8,450.00 | 8,490.00 | 8,490.00 | 379,019 |
| 2022-01-04 | 8,690.00 | 8,840.00 | 8,580.00 | 8,840.00 | 8,840.00 | 447,067 |
| 2022-01-03 | 8,550.00 | 8,770.00 | 8,550.00 | 8,690.00 | 8,690.00 | 422,835 |
| 2021-12-30 | 8,760.00 | 8,770.00 | 8,580.00 | 8,590.00 | 8,590.00 | 625,672 |
| 2021-12-29 | 8,930.00 | 8,980.00 | 8,760.00 | 8,830.00 | 8,830.00 | 826,890 |
| 2021-12-28 | 9,430.00 | 9,440.00 | 8,690.00 | 8,940.00 | 8,940.00 | 2,713,925 |
| 2021-12-27 | 8,160.00 | 10,550.00 | 8,020.00 | 9,650.00 | 9,650.00 | 9,081,869 |
| 2021-12-24 | 7,990.00 | 8,160.00 | 7,760.00 | 8,140.00 | 8,140.00 | 309,940 |
| 2021-12-23 | 7,480.00 | 8,050.00 | 7,470.00 | 7,990.00 | 7,990.00 | 500,558 |
| 2021-12-22 | 7,240.00 | 7,470.00 | 7,230.00 | 7,430.00 | 7,430.00 | 128,593 |
| 2021-12-21 | 7,320.00 | 7,330.00 | 7,160.00 | 7,180.00 | 7,180.00 | 48,941 |
| 2021-12-20 | 7,300.00 | 7,410.00 | 7,250.00 | 7,290.00 | 7,290.00 | 59,874 |
| 2021-12-17 | 7,300.00 | 7,470.00 | 7,200.00 | 7,330.00 | 7,330.00 | 58,491 |
| 2021-12-16 | 7,230.00 | 7,450.00 | 7,200.00 | 7,360.00 | 7,360.00 | 66,802 |
| 2021-12-15 | 7,180.00 | 7,290.00 | 7,170.00 | 7,220.00 | 7,220.00 | 33,302 |
| 2021-12-14 | 7,360.00 | 7,360.00 | 7,190.00 | 7,210.00 | 7,210.00 | 72,042 |
| 2021-12-13 | 7,250.00 | 7,340.00 | 7,160.00 | 7,280.00 | 7,280.00 | 67,809 |
| 2021-12-10 | 7,230.00 | 7,230.00 | 7,110.00 | 7,140.00 | 7,140.00 | 45,113 |
| 2021-12-09 | 7,100.00 | 7,230.00 | 7,030.00 | 7,190.00 | 7,190.00 | 69,811 |
| 2021-12-08 | 7,180.00 | 7,280.00 | 7,000.00 | 7,000.00 | 7,000.00 | 68,876 |
| 2021-12-07 | 7,170.00 | 7,260.00 | 7,100.00 | 7,160.00 | 7,160.00 | 48,332 |
| 2021-12-06 | 6,990.00 | 7,150.00 | 6,870.00 | 7,150.00 | 7,150.00 | 49,945 |
| 2021-12-03 | 6,960.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,990.00 | 53,998 |
| 2021-12-02 | 6,890.00 | 7,030.00 | 6,700.00 | 6,940.00 | 6,940.00 | 58,169 |
| 2021-12-01 | 6,670.00 | 6,960.00 | 6,550.00 | 6,940.00 | 6,940.00 | 62,821 |
| 2021-11-30 | 6,860.00 | 7,070.00 | 6,550.00 | 6,700.00 | 6,700.00 | 116,169 |
| 2021-11-29 | 6,770.00 | 6,990.00 | 6,710.00 | 6,930.00 | 6,930.00 | 91,329 |
| 2021-11-26 | 7,260.00 | 7,340.00 | 6,930.00 | 7,060.00 | 7,060.00 | 105,297 |
| 2021-11-25 | 7,300.00 | 7,340.00 | 7,190.00 | 7,230.00 | 7,230.00 | 44,778 |
| 2021-11-24 | 7,370.00 | 7,500.00 | 7,180.00 | 7,270.00 | 7,270.00 | 82,205 |
| 2021-11-23 | 7,220.00 | 7,570.00 | 7,220.00 | 7,360.00 | 7,360.00 | 175,299 |
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.