Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,260.00 | 8,320.00 | 7,930.00 | 7,950.00 | 7,950.00 | 205,537 |
| 2025-01-22 | 8,140.00 | 8,450.00 | 8,090.00 | 8,280.00 | 8,280.00 | 264,811 |
| 2025-01-21 | 7,960.00 | 8,260.00 | 7,960.00 | 8,080.00 | 8,080.00 | 241,725 |
| 2025-01-20 | 8,130.00 | 8,130.00 | 7,900.00 | 8,000.00 | 8,000.00 | 178,477 |
| 2025-01-17 | 8,220.00 | 8,230.00 | 8,070.00 | 8,130.00 | 8,130.00 | 131,012 |
| 2025-01-16 | 8,290.00 | 8,340.00 | 8,120.00 | 8,220.00 | 8,220.00 | 157,795 |
| 2025-01-15 | 8,390.00 | 8,390.00 | 8,150.00 | 8,200.00 | 8,200.00 | 148,517 |
| 2025-01-14 | 8,030.00 | 8,460.00 | 7,990.00 | 8,320.00 | 8,320.00 | 448,623 |
| 2025-01-13 | 7,980.00 | 8,170.00 | 7,950.00 | 7,960.00 | 7,960.00 | 179,378 |
| 2025-01-10 | 8,080.00 | 8,100.00 | 7,950.00 | 8,030.00 | 8,030.00 | 131,271 |
| 2025-01-09 | 8,030.00 | 8,130.00 | 7,860.00 | 8,100.00 | 8,100.00 | 180,027 |
| 2025-01-08 | 8,220.00 | 8,220.00 | 7,980.00 | 8,070.00 | 8,070.00 | 214,584 |
| 2025-01-07 | 8,000.00 | 8,420.00 | 8,000.00 | 8,220.00 | 8,220.00 | 416,840 |
| 2025-01-06 | 8,230.00 | 8,370.00 | 8,040.00 | 8,060.00 | 8,060.00 | 356,664 |
| 2025-01-03 | 7,930.00 | 8,070.00 | 7,840.00 | 8,050.00 | 8,050.00 | 246,711 |
| 2025-01-02 | 7,720.00 | 8,010.00 | 7,710.00 | 7,850.00 | 7,850.00 | 193,639 |
| 2024-12-30 | 7,640.00 | 7,780.00 | 7,550.00 | 7,710.00 | 7,710.00 | 159,867 |
| 2024-12-27 | 7,610.00 | 7,990.00 | 7,500.00 | 7,640.00 | 7,640.00 | 284,021 |
| 2024-12-26 | 7,970.00 | 7,980.00 | 7,630.00 | 7,650.00 | 7,650.00 | 251,075 |
| 2024-12-24 | 7,600.00 | 7,990.00 | 7,520.00 | 7,860.00 | 7,860.00 | 676,243 |
| 2024-12-23 | 7,070.00 | 7,570.00 | 7,050.00 | 7,500.00 | 7,500.00 | 466,648 |
| 2024-12-20 | 7,290.00 | 7,330.00 | 6,960.00 | 6,990.00 | 6,990.00 | 203,533 |
| 2024-12-19 | 7,400.00 | 7,410.00 | 7,270.00 | 7,290.00 | 7,290.00 | 224,935 |
| 2024-12-18 | 7,220.00 | 7,540.00 | 7,190.00 | 7,520.00 | 7,520.00 | 390,141 |
| 2024-12-17 | 7,280.00 | 7,410.00 | 7,010.00 | 7,200.00 | 7,200.00 | 439,378 |
| 2024-12-16 | 7,290.00 | 7,360.00 | 7,120.00 | 7,300.00 | 7,300.00 | 256,589 |
| 2024-12-13 | 7,190.00 | 7,270.00 | 7,080.00 | 7,210.00 | 7,210.00 | 145,726 |
| 2024-12-12 | 7,260.00 | 7,350.00 | 7,040.00 | 7,190.00 | 7,190.00 | 210,754 |
| 2024-12-11 | 7,150.00 | 7,350.00 | 7,040.00 | 7,220.00 | 7,220.00 | 259,868 |
| 2024-12-10 | 6,590.00 | 7,070.00 | 6,570.00 | 7,030.00 | 7,030.00 | 336,901 |
| 2024-12-09 | 7,220.00 | 7,300.00 | 6,550.00 | 6,580.00 | 6,580.00 | 659,489 |
| 2024-12-06 | 7,530.00 | 7,850.00 | 7,160.00 | 7,420.00 | 7,420.00 | 668,815 |
| 2024-12-05 | 7,890.00 | 7,910.00 | 7,400.00 | 7,530.00 | 7,530.00 | 390,829 |
| 2024-12-04 | 8,250.00 | 8,490.00 | 7,690.00 | 7,830.00 | 7,830.00 | 975,785 |
| 2024-12-03 | 8,640.00 | 8,800.00 | 8,490.00 | 8,590.00 | 8,590.00 | 716,064 |
| 2024-12-02 | 8,540.00 | 8,880.00 | 8,420.00 | 8,640.00 | 8,640.00 | 1,820,245 |
| 2024-11-29 | 7,690.00 | 8,700.00 | 7,630.00 | 8,230.00 | 8,230.00 | 4,018,889 |
| 2024-11-28 | 8,010.00 | 8,020.00 | 7,590.00 | 7,620.00 | 7,620.00 | 472,689 |
| 2024-11-27 | 8,060.00 | 8,450.00 | 8,000.00 | 8,030.00 | 8,030.00 | 583,496 |
| 2024-11-26 | 8,190.00 | 8,350.00 | 7,810.00 | 8,150.00 | 8,150.00 | 689,010 |
| 2024-11-25 | 8,160.00 | 8,350.00 | 7,980.00 | 8,180.00 | 8,180.00 | 640,229 |
| 2024-11-22 | 8,510.00 | 8,680.00 | 8,060.00 | 8,100.00 | 8,100.00 | 734,249 |
| 2024-11-21 | 8,980.00 | 9,000.00 | 8,340.00 | 8,450.00 | 8,450.00 | 924,188 |
| 2024-11-20 | 9,100.00 | 9,340.00 | 8,740.00 | 9,070.00 | 9,070.00 | 1,394,516 |
| 2024-11-19 | 9,230.00 | 9,280.00 | 8,780.00 | 8,870.00 | 8,870.00 | 747,290 |
| 2024-11-18 | 9,200.00 | 9,490.00 | 9,040.00 | 9,280.00 | 9,280.00 | 1,031,420 |
| 2024-11-15 | 8,900.00 | 9,520.00 | 8,680.00 | 9,040.00 | 9,040.00 | 2,713,106 |
| 2024-11-14 | 8,560.00 | 8,930.00 | 8,540.00 | 8,690.00 | 8,690.00 | 1,063,675 |
| 2024-11-13 | 9,550.00 | 9,560.00 | 8,390.00 | 8,520.00 | 8,520.00 | 2,048,258 |
| 2024-11-12 | 8,270.00 | 9,730.00 | 8,210.00 | 9,670.00 | 9,670.00 | 8,069,869 |
| 2024-11-11 | 7,910.00 | 8,230.00 | 7,870.00 | 8,230.00 | 8,230.00 | 521,105 |
| 2024-11-08 | 8,260.00 | 8,330.00 | 7,900.00 | 7,900.00 | 7,900.00 | 491,335 |
| 2024-11-07 | 8,080.00 | 8,370.00 | 7,680.00 | 8,300.00 | 8,300.00 | 985,732 |
| 2024-11-06 | 7,710.00 | 8,050.00 | 7,570.00 | 7,990.00 | 7,990.00 | 724,110 |
| 2024-11-05 | 7,950.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 509,763 |
| 2024-11-04 | 7,960.00 | 8,080.00 | 7,750.00 | 7,900.00 | 7,900.00 | 466,371 |
| 2024-11-01 | 8,070.00 | 8,240.00 | 7,890.00 | 7,980.00 | 7,980.00 | 747,745 |
| 2024-10-31 | 8,530.00 | 8,610.00 | 7,960.00 | 7,970.00 | 7,970.00 | 1,208,883 |
| 2024-10-30 | 8,570.00 | 8,650.00 | 8,350.00 | 8,420.00 | 8,420.00 | 1,195,650 |
| 2024-10-29 | 7,800.00 | 8,940.00 | 7,750.00 | 8,540.00 | 8,540.00 | 4,306,601 |
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.