Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,410.00 | 9,910.00 | 9,300.00 | 9,790.00 | 9,790.00 | 844,284 |
| 2026-04-17 | 8,970.00 | 9,730.00 | 8,910.00 | 9,400.00 | 9,400.00 | 1,207,515 |
| 2026-04-16 | 8,940.00 | 9,310.00 | 8,920.00 | 8,970.00 | 8,970.00 | 300,130 |
| 2026-04-15 | 8,900.00 | 9,060.00 | 8,690.00 | 8,940.00 | 8,940.00 | 272,955 |
| 2026-04-14 | 9,070.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 353,115 |
| 2026-04-13 | 8,940.00 | 9,350.00 | 8,890.00 | 9,070.00 | 9,070.00 | 869,916 |
| 2026-04-10 | 8,620.00 | 8,920.00 | 8,520.00 | 8,810.00 | 8,810.00 | 248,430 |
| 2026-04-09 | 8,450.00 | 8,930.00 | 8,450.00 | 8,630.00 | 8,630.00 | 669,739 |
| 2026-04-08 | 8,450.00 | 8,540.00 | 8,270.00 | 8,360.00 | 8,360.00 | 292,672 |
| 2026-04-07 | 8,550.00 | 8,710.00 | 8,470.00 | 8,500.00 | 8,500.00 | 223,297 |
| 2026-04-06 | 9,330.00 | 9,330.00 | 8,680.00 | 8,680.00 | 8,680.00 | 544,387 |
| 2026-04-03 | 8,870.00 | 9,550.00 | 8,800.00 | 9,280.00 | 9,280.00 | 1,333,373 |
| 2026-04-02 | 8,990.00 | 9,120.00 | 8,570.00 | 8,700.00 | 8,700.00 | 784,818 |
| 2026-04-01 | 8,020.00 | 8,590.00 | 8,020.00 | 8,530.00 | 8,530.00 | 266,297 |
| 2026-03-31 | 8,240.00 | 8,240.00 | 7,900.00 | 7,900.00 | 7,900.00 | 252,869 |
| 2026-03-30 | 8,440.00 | 8,470.00 | 8,230.00 | 8,280.00 | 8,280.00 | 172,948 |
| 2026-03-27 | 8,960.00 | 8,960.00 | 8,430.00 | 8,630.00 | 8,630.00 | 275,608 |
| 2026-03-26 | 9,100.00 | 9,300.00 | 8,860.00 | 9,010.00 | 9,010.00 | 517,616 |
| 2026-03-25 | 8,560.00 | 8,990.00 | 8,420.00 | 8,950.00 | 8,950.00 | 320,456 |
| 2026-03-24 | 8,640.00 | 8,810.00 | 8,510.00 | 8,600.00 | 8,600.00 | 203,802 |
| 2026-03-23 | 8,910.00 | 9,150.00 | 8,500.00 | 8,510.00 | 8,510.00 | 390,334 |
| 2026-03-20 | 8,950.00 | 9,050.00 | 8,720.00 | 8,750.00 | 8,750.00 | 307,468 |
| 2026-03-19 | 9,310.00 | 9,310.00 | 8,750.00 | 9,040.00 | 9,040.00 | 396,005 |
| 2026-03-18 | 8,640.00 | 9,220.00 | 8,560.00 | 9,030.00 | 9,030.00 | 607,946 |
| 2026-03-17 | 8,700.00 | 8,740.00 | 8,440.00 | 8,600.00 | 8,600.00 | 298,472 |
| 2026-03-16 | 8,340.00 | 8,790.00 | 8,330.00 | 8,580.00 | 8,580.00 | 503,724 |
| 2026-03-13 | 8,460.00 | 8,580.00 | 8,200.00 | 8,340.00 | 8,340.00 | 306,142 |
| 2026-03-12 | 8,710.00 | 8,780.00 | 8,350.00 | 8,430.00 | 8,430.00 | 376,419 |
| 2026-03-11 | 8,200.00 | 8,700.00 | 8,160.00 | 8,700.00 | 8,700.00 | 467,578 |
| 2026-03-10 | 8,250.00 | 8,520.00 | 8,150.00 | 8,180.00 | 8,180.00 | 525,407 |
| 2026-03-09 | 9,380.00 | 9,580.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1,014,853 |
| 2026-03-06 | 8,800.00 | 9,650.00 | 8,590.00 | 9,150.00 | 9,150.00 | 2,587,849 |
| 2026-03-05 | 8,010.00 | 8,590.00 | 8,000.00 | 8,510.00 | 8,510.00 | 954,148 |
| 2026-03-04 | 9,500.00 | 10,480.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,137,933 |
| 2026-03-03 | 8,810.00 | 9,770.00 | 8,800.00 | 9,250.00 | 9,250.00 | 4,102,068 |
| 2026-02-27 | 8,390.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,160.00 | 204,901 |
| 2026-02-26 | 8,570.00 | 8,590.00 | 8,310.00 | 8,350.00 | 8,350.00 | 282,492 |
| 2026-02-25 | 8,700.00 | 8,720.00 | 8,520.00 | 8,570.00 | 8,570.00 | 245,509 |
| 2026-02-24 | 8,790.00 | 8,790.00 | 8,550.00 | 8,690.00 | 8,690.00 | 256,685 |
| 2026-02-23 | 9,000.00 | 9,070.00 | 8,600.00 | 8,820.00 | 8,820.00 | 614,954 |
| 2026-02-20 | 8,810.00 | 9,350.00 | 8,800.00 | 9,080.00 | 9,080.00 | 1,307,934 |
| 2026-02-19 | 8,510.00 | 8,760.00 | 8,430.00 | 8,680.00 | 8,680.00 | 377,918 |
| 2026-02-13 | 8,390.00 | 8,390.00 | 8,140.00 | 8,370.00 | 8,370.00 | 208,135 |
| 2026-02-12 | 8,320.00 | 8,530.00 | 8,230.00 | 8,460.00 | 8,460.00 | 199,047 |
| 2026-02-11 | 8,450.00 | 8,450.00 | 8,210.00 | 8,310.00 | 8,310.00 | 174,018 |
| 2026-02-10 | 8,540.00 | 8,540.00 | 8,330.00 | 8,450.00 | 8,450.00 | 190,429 |
| 2026-02-09 | 8,550.00 | 8,750.00 | 8,510.00 | 8,540.00 | 8,540.00 | 278,130 |
| 2026-02-06 | 8,260.00 | 8,540.00 | 7,870.00 | 8,500.00 | 8,500.00 | 302,480 |
| 2026-02-05 | 8,720.00 | 8,810.00 | 8,410.00 | 8,430.00 | 8,430.00 | 390,308 |
| 2026-02-04 | 8,790.00 | 8,830.00 | 8,580.00 | 8,670.00 | 8,670.00 | 499,881 |
| 2026-02-03 | 8,320.00 | 8,580.00 | 8,270.00 | 8,560.00 | 8,560.00 | 549,200 |
| 2026-02-02 | 8,380.00 | 8,450.00 | 8,150.00 | 8,170.00 | 8,170.00 | 511,346 |
| 2026-01-30 | 8,490.00 | 8,490.00 | 8,210.00 | 8,380.00 | 8,380.00 | 515,154 |
| 2026-01-29 | 7,910.00 | 8,200.00 | 7,870.00 | 8,190.00 | 8,190.00 | 268,477 |
| 2026-01-28 | 7,860.00 | 7,960.00 | 7,800.00 | 7,910.00 | 7,910.00 | 130,838 |
| 2026-01-27 | 7,930.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,860.00 | 132,318 |
| 2026-01-26 | 7,870.00 | 8,060.00 | 7,870.00 | 7,990.00 | 7,990.00 | 198,588 |
| 2026-01-23 | 7,820.00 | 7,880.00 | 7,700.00 | 7,860.00 | 7,860.00 | 161,647 |
| 2026-01-22 | 8,000.00 | 8,020.00 | 7,770.00 | 7,810.00 | 7,810.00 | 250,265 |
| 2026-01-21 | 8,310.00 | 8,310.00 | 7,890.00 | 8,020.00 | 8,020.00 | 193,790 |
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.