Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,380.00 | 9,710.00 | 9,310.00 | 9,350.00 | 9,350.00 | 236,293 |
| 2025-07-23 | 9,390.00 | 9,420.00 | 9,210.00 | 9,380.00 | 9,380.00 | 72,767 |
| 2025-07-22 | 9,720.00 | 9,750.00 | 9,320.00 | 9,380.00 | 9,380.00 | 178,148 |
| 2025-07-21 | 9,640.00 | 9,700.00 | 9,510.00 | 9,650.00 | 9,650.00 | 112,181 |
| 2025-07-18 | 9,740.00 | 9,740.00 | 9,520.00 | 9,590.00 | 9,590.00 | 113,992 |
| 2025-07-17 | 9,950.00 | 9,950.00 | 9,600.00 | 9,730.00 | 9,730.00 | 167,186 |
| 2025-07-16 | 9,770.00 | 10,040.00 | 9,530.00 | 9,890.00 | 9,890.00 | 203,447 |
| 2025-07-15 | 9,740.00 | 9,880.00 | 9,590.00 | 9,870.00 | 9,870.00 | 182,471 |
| 2025-07-14 | 9,710.00 | 9,900.00 | 9,560.00 | 9,630.00 | 9,630.00 | 350,079 |
| 2025-07-11 | 9,400.00 | 9,400.00 | 9,210.00 | 9,300.00 | 9,300.00 | 98,127 |
| 2025-07-10 | 9,410.00 | 9,440.00 | 9,230.00 | 9,250.00 | 9,250.00 | 132,826 |
| 2025-07-09 | 9,110.00 | 9,300.00 | 9,060.00 | 9,210.00 | 9,210.00 | 209,233 |
| 2025-07-08 | 8,900.00 | 9,000.00 | 8,830.00 | 8,940.00 | 8,940.00 | 71,590 |
| 2025-07-07 | 8,880.00 | 8,960.00 | 8,750.00 | 8,820.00 | 8,820.00 | 58,724 |
| 2025-07-04 | 8,950.00 | 9,010.00 | 8,760.00 | 8,810.00 | 8,810.00 | 93,735 |
| 2025-07-03 | 8,980.00 | 9,060.00 | 8,900.00 | 8,950.00 | 8,950.00 | 82,031 |
| 2025-07-02 | 9,140.00 | 9,140.00 | 8,850.00 | 8,940.00 | 8,940.00 | 105,585 |
| 2025-07-01 | 9,100.00 | 9,260.00 | 9,020.00 | 9,050.00 | 9,050.00 | 122,997 |
| 2025-06-30 | 9,120.00 | 9,180.00 | 8,910.00 | 9,020.00 | 9,020.00 | 231,923 |
| 2025-06-27 | 8,940.00 | 9,320.00 | 8,940.00 | 9,100.00 | 9,100.00 | 487,193 |
| 2025-06-26 | 8,930.00 | 9,180.00 | 8,770.00 | 8,920.00 | 8,920.00 | 317,910 |
| 2025-06-25 | 9,010.00 | 9,060.00 | 8,800.00 | 8,920.00 | 8,920.00 | 323,570 |
| 2025-06-24 | 8,810.00 | 9,080.00 | 8,810.00 | 8,960.00 | 8,960.00 | 826,708 |
| 2025-06-23 | 10,100.00 | 10,170.00 | 9,340.00 | 9,350.00 | 9,350.00 | 1,062,882 |
| 2025-06-20 | 9,850.00 | 9,880.00 | 9,440.00 | 9,710.00 | 9,710.00 | 745,424 |
| 2025-06-19 | 9,900.00 | 10,210.00 | 9,830.00 | 10,140.00 | 10,140.00 | 846,106 |
| 2025-06-18 | 10,500.00 | 10,620.00 | 9,840.00 | 10,230.00 | 10,230.00 | 1,004,862 |
| 2025-06-17 | 9,800.00 | 10,720.00 | 9,580.00 | 10,340.00 | 10,340.00 | 1,744,830 |
| 2025-06-16 | 11,210.00 | 11,250.00 | 10,100.00 | 10,280.00 | 10,280.00 | 2,272,651 |
| 2025-06-13 | 9,720.00 | 11,690.00 | 9,530.00 | 11,150.00 | 11,150.00 | 8,853,893 |
| 2025-06-12 | 9,530.00 | 9,870.00 | 9,370.00 | 9,780.00 | 9,780.00 | 404,137 |
| 2025-06-11 | 9,400.00 | 9,750.00 | 9,230.00 | 9,580.00 | 9,580.00 | 852,922 |
| 2025-06-10 | 9,180.00 | 9,290.00 | 8,900.00 | 9,150.00 | 9,150.00 | 386,552 |
| 2025-06-09 | 8,980.00 | 9,240.00 | 8,960.00 | 9,090.00 | 9,090.00 | 595,865 |
| 2025-06-05 | 8,800.00 | 8,920.00 | 8,700.00 | 8,770.00 | 8,770.00 | 200,435 |
| 2025-06-04 | 8,520.00 | 8,770.00 | 8,470.00 | 8,730.00 | 8,730.00 | 233,492 |
| 2025-06-02 | 8,580.00 | 8,650.00 | 8,430.00 | 8,430.00 | 8,430.00 | 192,258 |
| 2025-05-30 | 8,620.00 | 8,620.00 | 8,420.00 | 8,500.00 | 8,500.00 | 206,531 |
| 2025-05-29 | 8,840.00 | 8,840.00 | 8,600.00 | 8,610.00 | 8,610.00 | 262,659 |
| 2025-05-28 | 9,010.00 | 9,020.00 | 8,710.00 | 8,810.00 | 8,810.00 | 452,688 |
| 2025-05-27 | 8,580.00 | 9,140.00 | 8,560.00 | 8,970.00 | 8,970.00 | 1,102,785 |
| 2025-05-26 | 8,370.00 | 8,520.00 | 8,290.00 | 8,500.00 | 8,500.00 | 184,286 |
| 2025-05-23 | 8,450.00 | 8,500.00 | 8,280.00 | 8,400.00 | 8,400.00 | 212,595 |
| 2025-05-22 | 8,370.00 | 8,380.00 | 8,220.00 | 8,260.00 | 8,260.00 | 244,935 |
| 2025-05-21 | 8,450.00 | 8,680.00 | 8,430.00 | 8,430.00 | 8,430.00 | 350,990 |
| 2025-05-20 | 8,460.00 | 8,560.00 | 8,310.00 | 8,310.00 | 8,310.00 | 226,921 |
| 2025-05-19 | 8,440.00 | 8,680.00 | 8,360.00 | 8,400.00 | 8,400.00 | 386,773 |
| 2025-05-16 | 8,660.00 | 8,700.00 | 8,390.00 | 8,400.00 | 8,400.00 | 450,077 |
| 2025-05-15 | 8,500.00 | 8,900.00 | 8,450.00 | 8,640.00 | 8,640.00 | 1,379,196 |
| 2025-05-14 | 8,400.00 | 8,530.00 | 8,350.00 | 8,360.00 | 8,360.00 | 255,518 |
| 2025-05-13 | 8,350.00 | 8,440.00 | 8,320.00 | 8,400.00 | 8,400.00 | 222,326 |
| 2025-05-12 | 8,760.00 | 8,760.00 | 8,360.00 | 8,400.00 | 8,400.00 | 561,735 |
| 2025-05-09 | 8,960.00 | 9,050.00 | 8,750.00 | 8,800.00 | 8,800.00 | 465,079 |
| 2025-05-08 | 8,940.00 | 9,000.00 | 8,750.00 | 8,960.00 | 8,960.00 | 721,858 |
| 2025-05-07 | 8,410.00 | 9,090.00 | 8,410.00 | 8,900.00 | 8,900.00 | 1,748,942 |
| 2025-05-02 | 8,240.00 | 8,380.00 | 8,230.00 | 8,280.00 | 8,280.00 | 224,323 |
| 2025-04-30 | 8,360.00 | 8,430.00 | 8,210.00 | 8,290.00 | 8,290.00 | 214,111 |
| 2025-04-29 | 8,520.00 | 8,560.00 | 8,180.00 | 8,300.00 | 8,300.00 | 405,983 |
| 2025-04-28 | 8,150.00 | 8,450.00 | 8,140.00 | 8,450.00 | 8,450.00 | 511,280 |
| 2025-04-25 | 8,120.00 | 8,190.00 | 8,030.00 | 8,100.00 | 8,100.00 | 173,021 |
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.