Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 9,080.00
+400.00 (4.61%)
At close: Feb 20, 2026
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8,810.00 | 9,350.00 | 8,800.00 | 9,080.00 | 9,080.00 | 4.61% | 1,296,770 |
| Feb 19, 2026 | 8,510.00 | 8,760.00 | 8,430.00 | 8,680.00 | 8,680.00 | 3.70% | 376,368 |
| Feb 13, 2026 | 8,390.00 | 8,390.00 | 8,140.00 | 8,370.00 | 8,370.00 | -1.06% | 206,485 |
| Feb 12, 2026 | 8,320.00 | 8,530.00 | 8,230.00 | 8,460.00 | 8,460.00 | 1.81% | 193,189 |
| Feb 11, 2026 | 8,450.00 | 8,450.00 | 8,210.00 | 8,310.00 | 8,310.00 | -1.66% | 173,349 |
| Feb 10, 2026 | 8,540.00 | 8,540.00 | 8,330.00 | 8,450.00 | 8,450.00 | -1.05% | 190,315 |
| Feb 9, 2026 | 8,550.00 | 8,750.00 | 8,510.00 | 8,540.00 | 8,540.00 | 0.47% | 276,304 |
| Feb 6, 2026 | 8,260.00 | 8,540.00 | 7,870.00 | 8,500.00 | 8,500.00 | 0.83% | 301,866 |
| Feb 5, 2026 | 8,720.00 | 8,810.00 | 8,410.00 | 8,430.00 | 8,430.00 | -2.77% | 388,194 |
| Feb 4, 2026 | 8,790.00 | 8,830.00 | 8,580.00 | 8,670.00 | 8,670.00 | 1.29% | 496,027 |
| Feb 3, 2026 | 8,320.00 | 8,580.00 | 8,270.00 | 8,560.00 | 8,560.00 | 4.77% | 544,738 |
| Feb 2, 2026 | 8,380.00 | 8,450.00 | 8,150.00 | 8,170.00 | 8,170.00 | -2.51% | 508,591 |
| Jan 30, 2026 | 8,490.00 | 8,490.00 | 8,210.00 | 8,380.00 | 8,380.00 | 2.32% | 506,250 |
| Jan 29, 2026 | 7,910.00 | 8,200.00 | 7,870.00 | 8,190.00 | 8,190.00 | 3.54% | 262,460 |
| Jan 28, 2026 | 7,860.00 | 7,960.00 | 7,800.00 | 7,910.00 | 7,910.00 | 0.64% | 130,219 |
| Jan 27, 2026 | 7,930.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,860.00 | -1.63% | 132,318 |
| Jan 26, 2026 | 7,870.00 | 8,060.00 | 7,870.00 | 7,990.00 | 7,990.00 | 1.65% | 198,588 |
| Jan 23, 2026 | 7,820.00 | 7,880.00 | 7,700.00 | 7,860.00 | 7,860.00 | 0.64% | 159,483 |
| Jan 22, 2026 | 8,000.00 | 8,020.00 | 7,770.00 | 7,810.00 | 7,810.00 | -2.62% | 247,083 |
| Jan 21, 2026 | 8,310.00 | 8,310.00 | 7,890.00 | 8,020.00 | 8,020.00 | -3.95% | 192,832 |
| Jan 20, 2026 | 8,260.00 | 8,350.00 | 8,020.00 | 8,350.00 | 8,350.00 | 3.99% | 331,098 |
| Jan 19, 2026 | 7,860.00 | 8,140.00 | 7,830.00 | 8,030.00 | 8,030.00 | 2.03% | 185,213 |
| Jan 16, 2026 | 8,060.00 | 8,130.00 | 7,840.00 | 7,870.00 | 7,870.00 | -3.08% | 171,283 |
| Jan 15, 2026 | 7,660.00 | 8,160.00 | 7,660.00 | 8,120.00 | 8,120.00 | 5.18% | 328,433 |
| Jan 14, 2026 | 7,910.00 | 7,920.00 | 7,660.00 | 7,720.00 | 7,720.00 | -2.53% | 288,956 |
| Jan 13, 2026 | 7,910.00 | 7,970.00 | 7,770.00 | 7,920.00 | 7,920.00 | -0.75% | 269,938 |
| Jan 12, 2026 | 8,170.00 | 8,210.00 | 7,840.00 | 7,980.00 | 7,980.00 | -0.62% | 339,022 |
| Jan 9, 2026 | 8,480.00 | 8,670.00 | 7,950.00 | 8,030.00 | 8,030.00 | -2.43% | 956,648 |
| Jan 8, 2026 | 8,000.00 | 8,640.00 | 7,860.00 | 8,230.00 | 8,230.00 | 3.78% | 754,554 |
| Jan 7, 2026 | 8,070.00 | 8,120.00 | 7,750.00 | 7,930.00 | 7,930.00 | -0.88% | 162,991 |
| Jan 6, 2026 | 7,880.00 | 8,710.00 | 7,790.00 | 8,000.00 | 8,000.00 | 1.52% | 1,120,542 |
| Jan 5, 2026 | 7,830.00 | 7,950.00 | 7,760.00 | 7,880.00 | 7,880.00 | 1.03% | 76,174 |
| Jan 2, 2026 | 7,550.00 | 7,840.00 | 7,410.00 | 7,800.00 | 7,800.00 | 2.09% | 65,596 |
| Dec 30, 2025 | 7,500.00 | 7,640.00 | 7,200.00 | 7,640.00 | 7,640.00 | 1.87% | 27,767 |
| Dec 29, 2025 | 7,690.00 | 7,690.00 | 7,150.00 | 7,500.00 | 7,500.00 | - | 69,698 |
| Dec 26, 2025 | 7,770.00 | 7,770.00 | 7,460.00 | 7,500.00 | 7,500.00 | -2.60% | 32,761 |
| Dec 24, 2025 | 7,870.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.90% | 21,131 |
| Dec 23, 2025 | 7,870.00 | 7,970.00 | 7,720.00 | 7,770.00 | 7,770.00 | -1.40% | 29,511 |
| Dec 22, 2025 | 7,510.00 | 7,920.00 | 7,510.00 | 7,880.00 | 7,880.00 | 5.07% | 92,795 |
| Dec 19, 2025 | 7,380.00 | 7,570.00 | 7,380.00 | 7,500.00 | 7,500.00 | 1.49% | 32,040 |
| Dec 18, 2025 | 7,480.00 | 7,540.00 | 7,310.00 | 7,390.00 | 7,390.00 | -2.64% | 61,484 |
| Dec 17, 2025 | 7,560.00 | 7,660.00 | 7,560.00 | 7,590.00 | 7,590.00 | -0.13% | 21,065 |
| Dec 16, 2025 | 7,720.00 | 7,790.00 | 7,590.00 | 7,600.00 | 7,600.00 | -2.69% | 51,289 |
| Dec 15, 2025 | 7,720.00 | 7,860.00 | 7,700.00 | 7,810.00 | 7,810.00 | - | 23,031 |
| Dec 12, 2025 | 7,740.00 | 7,870.00 | 7,730.00 | 7,810.00 | 7,810.00 | 1.30% | 27,407 |
| Dec 11, 2025 | 7,760.00 | 7,810.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.13% | 19,324 |
| Dec 10, 2025 | 7,850.00 | 7,850.00 | 7,720.00 | 7,720.00 | 7,720.00 | -1.28% | 18,386 |
| Dec 9, 2025 | 7,860.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,820.00 | -0.26% | 17,048 |
| Dec 8, 2025 | 7,830.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,840.00 | - | 26,032 |
| Dec 5, 2025 | 7,760.00 | 7,880.00 | 7,760.00 | 7,840.00 | 7,840.00 | 0.26% | 16,507 |