Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,150.00 | 8,190.00 | 8,050.00 | 8,110.00 | 8,110.00 | 144,466 |
| 2025-04-23 | 8,220.00 | 8,270.00 | 8,090.00 | 8,150.00 | 8,150.00 | 212,256 |
| 2025-04-22 | 8,190.00 | 8,330.00 | 8,120.00 | 8,150.00 | 8,150.00 | 244,442 |
| 2025-04-21 | 8,530.00 | 8,550.00 | 8,260.00 | 8,270.00 | 8,270.00 | 278,675 |
| 2025-04-18 | 8,600.00 | 8,650.00 | 8,400.00 | 8,470.00 | 8,470.00 | 329,748 |
| 2025-04-17 | 8,370.00 | 8,900.00 | 8,270.00 | 8,490.00 | 8,490.00 | 1,337,295 |
| 2025-04-16 | 8,430.00 | 8,460.00 | 8,140.00 | 8,200.00 | 8,200.00 | 261,485 |
| 2025-04-15 | 8,250.00 | 8,460.00 | 8,160.00 | 8,430.00 | 8,430.00 | 303,375 |
| 2025-04-14 | 8,160.00 | 8,280.00 | 7,960.00 | 8,220.00 | 8,220.00 | 268,914 |
| 2025-04-11 | 7,740.00 | 8,160.00 | 7,720.00 | 8,110.00 | 8,110.00 | 255,316 |
| 2025-04-10 | 7,690.00 | 7,990.00 | 7,570.00 | 7,870.00 | 7,870.00 | 411,388 |
| 2025-04-09 | 7,420.00 | 7,580.00 | 7,280.00 | 7,380.00 | 7,380.00 | 249,336 |
| 2025-04-08 | 7,530.00 | 7,620.00 | 7,370.00 | 7,500.00 | 7,500.00 | 339,926 |
| 2025-04-07 | 7,800.00 | 7,820.00 | 7,120.00 | 7,350.00 | 7,350.00 | 593,969 |
| 2025-04-04 | 8,030.00 | 8,360.00 | 7,910.00 | 8,140.00 | 8,140.00 | 652,573 |
| 2025-04-03 | 8,600.00 | 8,600.00 | 8,210.00 | 8,260.00 | 8,260.00 | 728,046 |
| 2025-04-02 | 8,480.00 | 9,180.00 | 8,480.00 | 8,610.00 | 8,610.00 | 3,093,538 |
| 2025-04-01 | 8,490.00 | 8,660.00 | 8,360.00 | 8,460.00 | 8,460.00 | 652,350 |
| 2025-03-31 | 8,640.00 | 8,860.00 | 8,420.00 | 8,500.00 | 8,500.00 | 717,468 |
| 2025-03-28 | 9,350.00 | 9,430.00 | 8,610.00 | 8,720.00 | 8,720.00 | 1,349,202 |
| 2025-03-27 | 9,450.00 | 9,540.00 | 9,130.00 | 9,260.00 | 9,260.00 | 853,595 |
| 2025-03-26 | 9,690.00 | 9,720.00 | 9,220.00 | 9,550.00 | 9,550.00 | 1,363,986 |
| 2025-03-25 | 10,530.00 | 10,580.00 | 9,410.00 | 9,620.00 | 9,620.00 | 3,467,855 |
| 2025-03-24 | 8,600.00 | 10,840.00 | 8,390.00 | 10,530.00 | 10,530.00 | 11,551,420 |
| 2025-03-21 | 8,360.00 | 8,400.00 | 8,150.00 | 8,340.00 | 8,340.00 | 190,060 |
| 2025-03-20 | 8,880.00 | 8,890.00 | 8,320.00 | 8,470.00 | 8,470.00 | 384,910 |
| 2025-03-19 | 8,830.00 | 8,950.00 | 8,580.00 | 8,820.00 | 8,820.00 | 328,579 |
| 2025-03-18 | 9,070.00 | 9,090.00 | 8,760.00 | 8,790.00 | 8,790.00 | 428,534 |
| 2025-03-17 | 8,660.00 | 9,330.00 | 8,580.00 | 9,040.00 | 9,040.00 | 850,317 |
| 2025-03-14 | 8,750.00 | 8,790.00 | 8,470.00 | 8,560.00 | 8,560.00 | 351,020 |
| 2025-03-13 | 8,500.00 | 9,230.00 | 8,500.00 | 8,800.00 | 8,800.00 | 840,543 |
| 2025-03-12 | 8,620.00 | 8,870.00 | 8,280.00 | 8,400.00 | 8,400.00 | 410,483 |
| 2025-03-11 | 8,450.00 | 8,720.00 | 8,360.00 | 8,690.00 | 8,690.00 | 280,030 |
| 2025-03-10 | 9,100.00 | 9,250.00 | 8,700.00 | 8,730.00 | 8,730.00 | 548,509 |
| 2025-03-07 | 8,780.00 | 9,400.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1,433,692 |
| 2025-03-06 | 8,290.00 | 8,870.00 | 8,220.00 | 8,700.00 | 8,700.00 | 1,037,507 |
| 2025-03-05 | 8,240.00 | 8,310.00 | 8,060.00 | 8,290.00 | 8,290.00 | 367,478 |
| 2025-03-04 | 8,070.00 | 8,440.00 | 7,930.00 | 8,180.00 | 8,180.00 | 1,246,996 |
| 2025-02-28 | 7,960.00 | 7,970.00 | 7,740.00 | 7,750.00 | 7,750.00 | 215,079 |
| 2025-02-27 | 8,040.00 | 8,080.00 | 7,970.00 | 7,980.00 | 7,980.00 | 98,856 |
| 2025-02-26 | 8,180.00 | 8,180.00 | 8,030.00 | 8,060.00 | 8,060.00 | 111,126 |
| 2025-02-25 | 8,100.00 | 8,180.00 | 8,050.00 | 8,150.00 | 8,150.00 | 101,950 |
| 2025-02-24 | 8,280.00 | 8,280.00 | 8,020.00 | 8,120.00 | 8,120.00 | 151,273 |
| 2025-02-21 | 8,340.00 | 8,420.00 | 8,240.00 | 8,300.00 | 8,300.00 | 170,328 |
| 2025-02-20 | 8,420.00 | 8,460.00 | 8,210.00 | 8,300.00 | 8,300.00 | 203,644 |
| 2025-02-19 | 8,590.00 | 8,600.00 | 8,370.00 | 8,440.00 | 8,440.00 | 214,436 |
| 2025-02-18 | 8,600.00 | 8,690.00 | 8,490.00 | 8,550.00 | 8,550.00 | 265,012 |
| 2025-02-17 | 8,270.00 | 8,690.00 | 8,250.00 | 8,590.00 | 8,590.00 | 404,087 |
| 2025-02-14 | 8,280.00 | 8,390.00 | 8,130.00 | 8,240.00 | 8,240.00 | 137,212 |
| 2025-02-13 | 8,330.00 | 8,410.00 | 8,120.00 | 8,210.00 | 8,210.00 | 335,917 |
| 2025-02-12 | 7,790.00 | 8,410.00 | 7,740.00 | 8,280.00 | 8,280.00 | 674,275 |
| 2025-02-11 | 8,110.00 | 8,410.00 | 7,710.00 | 7,770.00 | 7,770.00 | 592,664 |
| 2025-02-10 | 8,090.00 | 8,230.00 | 7,970.00 | 8,150.00 | 8,150.00 | 129,610 |
| 2025-02-07 | 8,110.00 | 8,350.00 | 8,080.00 | 8,110.00 | 8,110.00 | 157,124 |
| 2025-02-06 | 8,000.00 | 8,200.00 | 7,930.00 | 8,200.00 | 8,200.00 | 132,501 |
| 2025-02-05 | 8,000.00 | 8,080.00 | 7,840.00 | 8,000.00 | 8,000.00 | 123,919 |
| 2025-02-04 | 7,720.00 | 7,940.00 | 7,720.00 | 7,930.00 | 7,930.00 | 122,907 |
| 2025-02-03 | 7,960.00 | 7,960.00 | 7,610.00 | 7,700.00 | 7,700.00 | 206,063 |
| 2025-01-31 | 8,190.00 | 8,260.00 | 8,020.00 | 8,070.00 | 8,070.00 | 149,784 |
| 2025-01-24 | 8,110.00 | 8,370.00 | 7,930.00 | 8,250.00 | 8,250.00 | 292,693 |
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.