Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,450.00 | 8,720.00 | 8,400.00 | 8,470.00 | 8,470.00 | 120,650 |
| 2025-10-22 | 9,030.00 | 9,030.00 | 8,410.00 | 8,540.00 | 8,540.00 | 475,595 |
| 2025-10-21 | 8,100.00 | 8,180.00 | 8,050.00 | 8,100.00 | 8,100.00 | 40,256 |
| 2025-10-20 | 8,030.00 | 8,090.00 | 8,000.00 | 8,020.00 | 8,020.00 | 35,472 |
| 2025-10-17 | 8,190.00 | 8,190.00 | 7,940.00 | 7,960.00 | 7,960.00 | 68,495 |
| 2025-10-16 | 8,150.00 | 8,170.00 | 8,090.00 | 8,150.00 | 8,150.00 | 47,394 |
| 2025-10-15 | 8,030.00 | 8,120.00 | 8,020.00 | 8,100.00 | 8,100.00 | 30,028 |
| 2025-10-14 | 8,170.00 | 8,200.00 | 7,950.00 | 8,000.00 | 8,000.00 | 105,370 |
| 2025-10-13 | 8,070.00 | 8,250.00 | 8,060.00 | 8,170.00 | 8,170.00 | 42,719 |
| 2025-10-10 | 8,310.00 | 8,310.00 | 8,100.00 | 8,250.00 | 8,250.00 | 83,429 |
| 2025-10-02 | 8,360.00 | 8,420.00 | 8,290.00 | 8,360.00 | 8,360.00 | 48,274 |
| 2025-10-01 | 8,430.00 | 8,520.00 | 8,300.00 | 8,390.00 | 8,390.00 | 89,938 |
| 2025-09-30 | 8,290.00 | 9,600.00 | 8,250.00 | 8,520.00 | 8,520.00 | 899,054 |
| 2025-09-29 | 8,160.00 | 8,320.00 | 8,120.00 | 8,290.00 | 8,290.00 | 33,862 |
| 2025-09-26 | 8,410.00 | 8,410.00 | 7,900.00 | 8,160.00 | 8,160.00 | 81,235 |
| 2025-09-25 | 8,570.00 | 8,680.00 | 8,410.00 | 8,430.00 | 8,430.00 | 55,249 |
| 2025-09-24 | 8,450.00 | 8,640.00 | 8,370.00 | 8,540.00 | 8,540.00 | 94,838 |
| 2025-09-23 | 8,500.00 | 8,500.00 | 8,260.00 | 8,340.00 | 8,340.00 | 74,937 |
| 2025-09-22 | 8,380.00 | 8,500.00 | 8,370.00 | 8,420.00 | 8,420.00 | 39,532 |
| 2025-09-19 | 8,510.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | 43,184 |
| 2025-09-18 | 8,640.00 | 8,690.00 | 8,490.00 | 8,510.00 | 8,510.00 | 49,940 |
| 2025-09-17 | 8,620.00 | 8,690.00 | 8,500.00 | 8,630.00 | 8,630.00 | 73,438 |
| 2025-09-16 | 8,490.00 | 8,810.00 | 8,480.00 | 8,700.00 | 8,700.00 | 123,837 |
| 2025-09-15 | 8,630.00 | 8,720.00 | 8,500.00 | 8,500.00 | 8,500.00 | 88,751 |
| 2025-09-12 | 8,590.00 | 8,610.00 | 8,450.00 | 8,590.00 | 8,590.00 | 62,660 |
| 2025-09-11 | 8,390.00 | 8,710.00 | 8,370.00 | 8,580.00 | 8,580.00 | 145,581 |
| 2025-09-10 | 8,310.00 | 8,480.00 | 8,300.00 | 8,380.00 | 8,380.00 | 55,553 |
| 2025-09-09 | 8,370.00 | 8,390.00 | 8,250.00 | 8,260.00 | 8,260.00 | 39,271 |
| 2025-09-08 | 8,320.00 | 8,510.00 | 8,170.00 | 8,330.00 | 8,330.00 | 65,220 |
| 2025-09-05 | 8,390.00 | 8,440.00 | 8,270.00 | 8,290.00 | 8,290.00 | 38,149 |
| 2025-09-04 | 8,310.00 | 8,500.00 | 8,270.00 | 8,400.00 | 8,400.00 | 55,167 |
| 2025-09-03 | 8,350.00 | 8,380.00 | 8,040.00 | 8,310.00 | 8,310.00 | 37,528 |
| 2025-09-02 | 8,100.00 | 8,270.00 | 7,780.00 | 8,270.00 | 8,270.00 | 58,084 |
| 2025-09-01 | 8,130.00 | 8,290.00 | 8,100.00 | 8,110.00 | 8,110.00 | 46,637 |
| 2025-08-29 | 8,210.00 | 8,380.00 | 8,130.00 | 8,180.00 | 8,180.00 | 46,054 |
| 2025-08-28 | 8,330.00 | 8,440.00 | 8,210.00 | 8,230.00 | 8,230.00 | 72,791 |
| 2025-08-27 | 8,650.00 | 8,680.00 | 8,310.00 | 8,380.00 | 8,380.00 | 74,641 |
| 2025-08-26 | 8,910.00 | 8,910.00 | 8,500.00 | 8,570.00 | 8,570.00 | 138,498 |
| 2025-08-25 | 8,420.00 | 8,480.00 | 8,300.00 | 8,430.00 | 8,430.00 | 59,900 |
| 2025-08-22 | 8,110.00 | 8,390.00 | 8,110.00 | 8,350.00 | 8,350.00 | 78,537 |
| 2025-08-21 | 8,080.00 | 8,160.00 | 8,020.00 | 8,110.00 | 8,110.00 | 55,682 |
| 2025-08-20 | 8,160.00 | 8,280.00 | 8,020.00 | 8,060.00 | 8,060.00 | 78,539 |
| 2025-08-19 | 8,330.00 | 8,450.00 | 8,230.00 | 8,330.00 | 8,330.00 | 154,478 |
| 2025-08-18 | 9,180.00 | 9,240.00 | 8,650.00 | 8,650.00 | 8,650.00 | 195,753 |
| 2025-08-14 | 9,520.00 | 9,550.00 | 9,300.00 | 9,320.00 | 9,320.00 | 89,010 |
| 2025-08-13 | 9,450.00 | 9,660.00 | 9,430.00 | 9,520.00 | 9,520.00 | 72,433 |
| 2025-08-12 | 9,530.00 | 9,650.00 | 9,420.00 | 9,430.00 | 9,430.00 | 71,390 |
| 2025-08-11 | 9,520.00 | 9,570.00 | 9,410.00 | 9,570.00 | 9,570.00 | 78,409 |
| 2025-08-08 | 9,610.00 | 9,670.00 | 9,480.00 | 9,510.00 | 9,510.00 | 160,991 |
| 2025-08-07 | 9,760.00 | 9,830.00 | 9,640.00 | 9,710.00 | 9,710.00 | 117,793 |
| 2025-08-06 | 9,660.00 | 9,780.00 | 9,630.00 | 9,770.00 | 9,770.00 | 72,641 |
| 2025-08-05 | 9,630.00 | 9,760.00 | 9,600.00 | 9,730.00 | 9,730.00 | 120,156 |
| 2025-08-04 | 9,250.00 | 9,680.00 | 9,250.00 | 9,660.00 | 9,660.00 | 143,654 |
| 2025-08-01 | 9,560.00 | 9,620.00 | 9,200.00 | 9,310.00 | 9,310.00 | 183,943 |
| 2025-07-31 | 9,510.00 | 9,720.00 | 9,510.00 | 9,620.00 | 9,620.00 | 123,347 |
| 2025-07-30 | 9,710.00 | 9,830.00 | 9,570.00 | 9,670.00 | 9,670.00 | 238,713 |
| 2025-07-29 | 9,680.00 | 9,860.00 | 9,520.00 | 9,780.00 | 9,780.00 | 232,534 |
| 2025-07-28 | 9,720.00 | 10,170.00 | 9,660.00 | 9,760.00 | 9,760.00 | 537,517 |
| 2025-07-25 | 9,480.00 | 10,770.00 | 9,440.00 | 9,810.00 | 9,810.00 | 2,281,954 |
| 2025-07-24 | 9,380.00 | 9,710.00 | 9,310.00 | 9,350.00 | 9,350.00 | 236,293 |
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.