Huneed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,990.00 | 8,040.00 | 7,810.00 | 7,820.00 | 7,820.00 | 746,369 |
| 2024-10-25 | 8,150.00 | 8,560.00 | 8,080.00 | 8,210.00 | 8,210.00 | 1,130,337 |
| 2024-10-24 | 8,500.00 | 8,740.00 | 8,180.00 | 8,200.00 | 8,200.00 | 1,649,163 |
| 2024-10-23 | 8,100.00 | 8,880.00 | 7,950.00 | 8,440.00 | 8,440.00 | 4,915,762 |
| 2024-10-22 | 7,900.00 | 8,420.00 | 7,630.00 | 8,250.00 | 8,250.00 | 2,806,413 |
| 2024-10-21 | 7,810.00 | 8,000.00 | 7,800.00 | 7,860.00 | 7,860.00 | 551,529 |
| 2024-10-18 | 7,710.00 | 7,840.00 | 7,660.00 | 7,710.00 | 7,710.00 | 411,002 |
| 2024-10-17 | 7,950.00 | 7,980.00 | 7,730.00 | 7,800.00 | 7,800.00 | 502,265 |
| 2024-10-16 | 7,910.00 | 8,160.00 | 7,870.00 | 8,060.00 | 8,060.00 | 500,297 |
| 2024-10-15 | 8,110.00 | 8,170.00 | 7,870.00 | 7,970.00 | 7,970.00 | 1,140,608 |
| 2024-10-14 | 8,420.00 | 8,580.00 | 8,170.00 | 8,290.00 | 8,290.00 | 2,231,321 |
| 2024-10-11 | 7,850.00 | 8,220.00 | 7,820.00 | 8,120.00 | 8,120.00 | 671,312 |
| 2024-10-10 | 7,750.00 | 7,850.00 | 7,580.00 | 7,850.00 | 7,850.00 | 546,372 |
| 2024-10-08 | 8,230.00 | 8,340.00 | 7,890.00 | 8,010.00 | 8,010.00 | 760,031 |
| 2024-10-07 | 7,920.00 | 8,320.00 | 7,920.00 | 8,260.00 | 8,260.00 | 929,745 |
| 2024-10-04 | 7,870.00 | 8,190.00 | 7,780.00 | 8,020.00 | 8,020.00 | 1,288,355 |
| 2024-10-02 | 8,480.00 | 8,700.00 | 7,770.00 | 7,780.00 | 7,780.00 | 2,889,974 |
| 2024-09-30 | 7,960.00 | 8,480.00 | 7,830.00 | 7,930.00 | 7,930.00 | 3,873,140 |
| 2024-09-27 | 7,570.00 | 7,760.00 | 7,530.00 | 7,710.00 | 7,710.00 | 645,517 |
| 2024-09-26 | 7,810.00 | 7,810.00 | 7,440.00 | 7,540.00 | 7,540.00 | 1,074,175 |
| 2024-09-25 | 7,660.00 | 8,170.00 | 7,600.00 | 8,040.00 | 8,040.00 | 1,689,241 |
| 2024-09-24 | 7,670.00 | 7,740.00 | 7,570.00 | 7,710.00 | 7,710.00 | 404,049 |
| 2024-09-23 | 7,830.00 | 7,830.00 | 7,520.00 | 7,710.00 | 7,710.00 | 780,476 |
| 2024-09-20 | 7,380.00 | 7,740.00 | 7,350.00 | 7,670.00 | 7,670.00 | 1,062,497 |
| 2024-09-19 | 7,360.00 | 7,430.00 | 7,290.00 | 7,330.00 | 7,330.00 | 355,788 |
| 2024-09-13 | 7,270.00 | 7,370.00 | 7,250.00 | 7,280.00 | 7,280.00 | 246,705 |
| 2024-09-12 | 7,130.00 | 7,330.00 | 7,130.00 | 7,270.00 | 7,270.00 | 405,905 |
| 2024-09-11 | 7,150.00 | 7,300.00 | 7,010.00 | 7,060.00 | 7,060.00 | 414,424 |
| 2024-09-10 | 7,080.00 | 7,550.00 | 7,080.00 | 7,220.00 | 7,220.00 | 1,304,133 |
| 2024-09-09 | 6,820.00 | 7,110.00 | 6,780.00 | 7,090.00 | 7,090.00 | 163,952 |
| 2024-09-06 | 7,020.00 | 7,200.00 | 6,820.00 | 6,950.00 | 6,950.00 | 338,980 |
| 2024-09-05 | 6,910.00 | 7,240.00 | 6,910.00 | 7,050.00 | 7,050.00 | 452,672 |
| 2024-09-04 | 7,100.00 | 7,140.00 | 6,830.00 | 6,900.00 | 6,900.00 | 463,070 |
| 2024-09-03 | 7,320.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,250.00 | 231,502 |
| 2024-09-02 | 7,300.00 | 7,350.00 | 7,150.00 | 7,300.00 | 7,300.00 | 270,108 |
| 2024-08-30 | 7,280.00 | 7,380.00 | 7,250.00 | 7,370.00 | 7,370.00 | 318,816 |
| 2024-08-29 | 7,180.00 | 7,400.00 | 7,180.00 | 7,300.00 | 7,300.00 | 369,869 |
| 2024-08-28 | 7,420.00 | 7,510.00 | 7,240.00 | 7,270.00 | 7,270.00 | 519,825 |
| 2024-08-27 | 7,600.00 | 7,640.00 | 7,380.00 | 7,470.00 | 7,470.00 | 772,170 |
| 2024-08-26 | 7,860.00 | 8,190.00 | 7,570.00 | 7,610.00 | 7,610.00 | 3,623,182 |
| 2024-08-23 | 7,720.00 | 7,750.00 | 7,510.00 | 7,570.00 | 7,570.00 | 525,473 |
| 2024-08-22 | 7,990.00 | 8,130.00 | 7,570.00 | 7,800.00 | 7,800.00 | 920,906 |
| 2024-08-21 | 7,910.00 | 7,970.00 | 7,680.00 | 7,860.00 | 7,860.00 | 760,459 |
| 2024-08-20 | 8,060.00 | 8,150.00 | 7,870.00 | 7,910.00 | 7,910.00 | 886,404 |
| 2024-08-19 | 8,220.00 | 8,370.00 | 8,080.00 | 8,260.00 | 8,260.00 | 749,181 |
| 2024-08-16 | 8,610.00 | 8,660.00 | 8,130.00 | 8,380.00 | 8,380.00 | 1,629,838 |
| 2024-08-14 | 8,830.00 | 9,190.00 | 8,630.00 | 9,020.00 | 9,020.00 | 1,453,432 |
| 2024-08-13 | 9,500.00 | 10,070.00 | 9,040.00 | 9,270.00 | 9,270.00 | 7,956,025 |
| 2024-08-12 | 9,050.00 | 9,350.00 | 8,850.00 | 9,280.00 | 9,280.00 | 2,137,157 |
| 2024-08-09 | 9,060.00 | 9,450.00 | 9,010.00 | 9,280.00 | 9,280.00 | 2,026,363 |
| 2024-08-08 | 10,040.00 | 10,200.00 | 9,330.00 | 9,650.00 | 9,650.00 | 3,929,033 |
| 2024-08-07 | 10,200.00 | 10,410.00 | 9,850.00 | 10,330.00 | 10,330.00 | 5,193,090 |
| 2024-08-06 | 8,750.00 | 11,160.00 | 8,710.00 | 10,330.00 | 10,330.00 | 29,106,900 |
| 2024-08-05 | 8,450.00 | 9,850.00 | 8,400.00 | 9,220.00 | 9,220.00 | 26,398,869 |
| 2024-08-02 | 6,700.00 | 8,230.00 | 6,590.00 | 7,750.00 | 7,750.00 | 15,031,850 |
| 2024-08-01 | 6,630.00 | 6,750.00 | 6,630.00 | 6,680.00 | 6,680.00 | 120,270 |
| 2024-07-31 | 6,340.00 | 6,740.00 | 6,300.00 | 6,690.00 | 6,690.00 | 186,088 |
| 2024-07-30 | 6,520.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,350.00 | 69,413 |
| 2024-07-29 | 6,430.00 | 6,570.00 | 6,350.00 | 6,570.00 | 6,570.00 | 65,642 |
| 2024-07-26 | 6,670.00 | 6,680.00 | 6,420.00 | 6,450.00 | 6,450.00 | 95,666 |
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.