Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,310.00 | 8,310.00 | 7,890.00 | 8,020.00 | 8,020.00 | 193,790 |
| 2026-01-20 | 8,260.00 | 8,350.00 | 8,020.00 | 8,350.00 | 8,350.00 | 334,782 |
| 2026-01-19 | 7,860.00 | 8,140.00 | 7,830.00 | 8,030.00 | 8,030.00 | 189,034 |
| 2026-01-16 | 8,060.00 | 8,130.00 | 7,840.00 | 7,870.00 | 7,870.00 | 173,333 |
| 2026-01-15 | 7,660.00 | 8,160.00 | 7,660.00 | 8,120.00 | 8,120.00 | 330,400 |
| 2026-01-14 | 7,910.00 | 7,920.00 | 7,660.00 | 7,720.00 | 7,720.00 | 288,956 |
| 2026-01-13 | 7,910.00 | 7,970.00 | 7,770.00 | 7,920.00 | 7,920.00 | 270,206 |
| 2026-01-12 | 8,170.00 | 8,210.00 | 7,840.00 | 7,980.00 | 7,980.00 | 342,036 |
| 2026-01-09 | 8,480.00 | 8,670.00 | 7,950.00 | 8,030.00 | 8,030.00 | 960,395 |
| 2026-01-08 | 8,000.00 | 8,640.00 | 7,860.00 | 8,230.00 | 8,230.00 | 757,378 |
| 2026-01-07 | 8,070.00 | 8,120.00 | 7,750.00 | 7,930.00 | 7,930.00 | 163,164 |
| 2026-01-06 | 7,880.00 | 8,710.00 | 7,790.00 | 8,000.00 | 8,000.00 | 1,120,542 |
| 2026-01-05 | 7,830.00 | 7,950.00 | 7,760.00 | 7,880.00 | 7,880.00 | 76,728 |
| 2026-01-02 | 7,550.00 | 7,840.00 | 7,410.00 | 7,800.00 | 7,800.00 | 65,673 |
| 2025-12-30 | 7,500.00 | 7,640.00 | 7,200.00 | 7,640.00 | 7,640.00 | 27,818 |
| 2025-12-29 | 7,690.00 | 7,690.00 | 7,150.00 | 7,500.00 | 7,500.00 | 69,698 |
| 2025-12-26 | 7,770.00 | 7,770.00 | 7,460.00 | 7,500.00 | 7,500.00 | 32,761 |
| 2025-12-24 | 7,870.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | 21,131 |
| 2025-12-23 | 7,870.00 | 7,970.00 | 7,720.00 | 7,770.00 | 7,770.00 | 29,511 |
| 2025-12-22 | 7,510.00 | 7,920.00 | 7,510.00 | 7,880.00 | 7,880.00 | 92,800 |
| 2025-12-19 | 7,380.00 | 7,570.00 | 7,380.00 | 7,500.00 | 7,500.00 | 32,040 |
| 2025-12-18 | 7,480.00 | 7,540.00 | 7,310.00 | 7,390.00 | 7,390.00 | 61,484 |
| 2025-12-17 | 7,560.00 | 7,660.00 | 7,560.00 | 7,590.00 | 7,590.00 | 21,065 |
| 2025-12-16 | 7,720.00 | 7,790.00 | 7,590.00 | 7,600.00 | 7,600.00 | 51,289 |
| 2025-12-15 | 7,720.00 | 7,860.00 | 7,700.00 | 7,810.00 | 7,810.00 | 23,031 |
| 2025-12-12 | 7,740.00 | 7,870.00 | 7,730.00 | 7,810.00 | 7,810.00 | 27,407 |
| 2025-12-11 | 7,760.00 | 7,810.00 | 7,680.00 | 7,710.00 | 7,710.00 | 19,324 |
| 2025-12-10 | 7,850.00 | 7,850.00 | 7,720.00 | 7,720.00 | 7,720.00 | 18,386 |
| 2025-12-09 | 7,860.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,820.00 | 17,048 |
| 2025-12-08 | 7,830.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,840.00 | 26,032 |
| 2025-12-05 | 7,760.00 | 7,880.00 | 7,760.00 | 7,840.00 | 7,840.00 | 16,507 |
| 2025-12-04 | 7,880.00 | 7,940.00 | 7,770.00 | 7,820.00 | 7,820.00 | 22,765 |
| 2025-12-03 | 7,920.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,900.00 | 26,227 |
| 2025-12-02 | 7,680.00 | 7,850.00 | 7,610.00 | 7,820.00 | 7,820.00 | 48,092 |
| 2025-12-01 | 7,720.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,720.00 | 18,690 |
| 2025-11-28 | 7,630.00 | 7,780.00 | 7,620.00 | 7,720.00 | 7,720.00 | 15,224 |
| 2025-11-27 | 7,660.00 | 7,790.00 | 7,620.00 | 7,630.00 | 7,630.00 | 20,089 |
| 2025-11-26 | 7,730.00 | 7,850.00 | 7,660.00 | 7,710.00 | 7,710.00 | 50,575 |
| 2025-11-25 | 7,540.00 | 7,860.00 | 7,500.00 | 7,630.00 | 7,630.00 | 80,036 |
| 2025-11-24 | 7,590.00 | 7,680.00 | 7,420.00 | 7,510.00 | 7,510.00 | 28,949 |
| 2025-11-21 | 7,660.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,570.00 | 22,271 |
| 2025-11-20 | 7,520.00 | 7,780.00 | 7,520.00 | 7,760.00 | 7,760.00 | 41,116 |
| 2025-11-19 | 7,500.00 | 7,640.00 | 7,400.00 | 7,500.00 | 7,500.00 | 26,278 |
| 2025-11-18 | 7,730.00 | 7,820.00 | 7,530.00 | 7,570.00 | 7,570.00 | 35,121 |
| 2025-11-17 | 7,730.00 | 7,870.00 | 7,610.00 | 7,780.00 | 7,780.00 | 29,268 |
| 2025-11-14 | 7,730.00 | 7,840.00 | 7,610.00 | 7,660.00 | 7,660.00 | 56,029 |
| 2025-11-13 | 7,770.00 | 7,800.00 | 7,680.00 | 7,750.00 | 7,750.00 | 17,847 |
| 2025-11-12 | 7,690.00 | 7,770.00 | 7,650.00 | 7,720.00 | 7,720.00 | 12,771 |
| 2025-11-11 | 7,820.00 | 7,880.00 | 7,610.00 | 7,660.00 | 7,660.00 | 43,326 |
| 2025-11-10 | 7,640.00 | 7,760.00 | 7,580.00 | 7,750.00 | 7,750.00 | 19,383 |
| 2025-11-07 | 7,610.00 | 7,720.00 | 7,520.00 | 7,580.00 | 7,580.00 | 53,456 |
| 2025-11-06 | 7,920.00 | 7,920.00 | 7,700.00 | 7,750.00 | 7,750.00 | 37,082 |
| 2025-11-05 | 8,000.00 | 8,030.00 | 7,600.00 | 7,790.00 | 7,790.00 | 71,872 |
| 2025-11-04 | 8,090.00 | 8,150.00 | 8,010.00 | 8,030.00 | 8,030.00 | 66,986 |
| 2025-11-03 | 8,220.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | 65,202 |
| 2025-10-31 | 8,360.00 | 8,390.00 | 8,200.00 | 8,200.00 | 8,200.00 | 87,361 |
| 2025-10-30 | 8,520.00 | 8,650.00 | 8,270.00 | 8,420.00 | 8,420.00 | 265,336 |
| 2025-10-29 | 8,230.00 | 8,250.00 | 8,120.00 | 8,240.00 | 8,240.00 | 57,838 |
| 2025-10-28 | 8,260.00 | 8,310.00 | 8,150.00 | 8,180.00 | 8,180.00 | 59,026 |
| 2025-10-27 | 8,340.00 | 8,440.00 | 8,220.00 | 8,260.00 | 8,260.00 | 83,769 |
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.