Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 7,790.00
-240.00 (-2.99%)
At close: Nov 5, 2025
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8,000.00 | 8,030.00 | 7,600.00 | 7,790.00 | 7,790.00 | -2.99% | 73,015 |
| Nov 4, 2025 | 8,090.00 | 8,150.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.99% | 67,794 |
| Nov 3, 2025 | 8,220.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | -1.10% | 66,667 |
| Oct 31, 2025 | 8,360.00 | 8,390.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.61% | 87,361 |
| Oct 30, 2025 | 8,520.00 | 8,650.00 | 8,270.00 | 8,420.00 | 8,420.00 | 2.18% | 266,723 |
| Oct 29, 2025 | 8,230.00 | 8,250.00 | 8,120.00 | 8,240.00 | 8,240.00 | 0.73% | 57,933 |
| Oct 28, 2025 | 8,260.00 | 8,310.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.97% | 59,026 |
| Oct 27, 2025 | 8,340.00 | 8,440.00 | 8,220.00 | 8,260.00 | 8,260.00 | -0.84% | 84,688 |
| Oct 24, 2025 | 8,490.00 | 8,590.00 | 8,300.00 | 8,330.00 | 8,330.00 | -1.65% | 105,993 |
| Oct 23, 2025 | 8,450.00 | 8,720.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.82% | 120,650 |
| Oct 22, 2025 | 9,030.00 | 9,030.00 | 8,410.00 | 8,540.00 | 8,540.00 | 5.43% | 475,595 |
| Oct 21, 2025 | 8,100.00 | 8,180.00 | 8,050.00 | 8,100.00 | 8,100.00 | 1.00% | 40,256 |
| Oct 20, 2025 | 8,030.00 | 8,090.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.75% | 38,226 |
| Oct 17, 2025 | 8,190.00 | 8,190.00 | 7,940.00 | 7,960.00 | 7,960.00 | -2.33% | 69,400 |
| Oct 16, 2025 | 8,150.00 | 8,170.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.62% | 47,394 |
| Oct 15, 2025 | 8,030.00 | 8,120.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.25% | 30,028 |
| Oct 14, 2025 | 8,170.00 | 8,200.00 | 7,950.00 | 8,000.00 | 8,000.00 | -2.08% | 105,370 |
| Oct 13, 2025 | 8,070.00 | 8,250.00 | 8,060.00 | 8,170.00 | 8,170.00 | -0.97% | 42,719 |
| Oct 10, 2025 | 8,310.00 | 8,310.00 | 8,100.00 | 8,250.00 | 8,250.00 | -1.32% | 83,429 |
| Oct 2, 2025 | 8,360.00 | 8,420.00 | 8,290.00 | 8,360.00 | 8,360.00 | -0.36% | 48,274 |
| Oct 1, 2025 | 8,430.00 | 8,520.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.53% | 89,938 |
| Sep 30, 2025 | 8,290.00 | 9,600.00 | 8,250.00 | 8,520.00 | 8,520.00 | 2.77% | 904,090 |
| Sep 29, 2025 | 8,160.00 | 8,320.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.59% | 33,862 |
| Sep 26, 2025 | 8,410.00 | 8,410.00 | 7,900.00 | 8,160.00 | 8,160.00 | -3.20% | 81,235 |
| Sep 25, 2025 | 8,570.00 | 8,680.00 | 8,410.00 | 8,430.00 | 8,430.00 | -1.29% | 55,249 |
| Sep 24, 2025 | 8,450.00 | 8,640.00 | 8,370.00 | 8,540.00 | 8,540.00 | 2.40% | 94,838 |
| Sep 23, 2025 | 8,500.00 | 8,500.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.95% | 74,937 |
| Sep 22, 2025 | 8,380.00 | 8,500.00 | 8,370.00 | 8,420.00 | 8,420.00 | -0.47% | 39,532 |
| Sep 19, 2025 | 8,510.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | -0.59% | 43,401 |
| Sep 18, 2025 | 8,640.00 | 8,690.00 | 8,490.00 | 8,510.00 | 8,510.00 | -1.39% | 51,355 |
| Sep 17, 2025 | 8,620.00 | 8,690.00 | 8,500.00 | 8,630.00 | 8,630.00 | -0.80% | 74,109 |
| Sep 16, 2025 | 8,490.00 | 8,810.00 | 8,480.00 | 8,700.00 | 8,700.00 | 2.35% | 123,837 |
| Sep 15, 2025 | 8,630.00 | 8,720.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.05% | 88,751 |
| Sep 12, 2025 | 8,590.00 | 8,610.00 | 8,450.00 | 8,590.00 | 8,590.00 | 0.12% | 64,163 |
| Sep 11, 2025 | 8,390.00 | 8,710.00 | 8,370.00 | 8,580.00 | 8,580.00 | 2.39% | 145,581 |
| Sep 10, 2025 | 8,310.00 | 8,480.00 | 8,300.00 | 8,380.00 | 8,380.00 | 1.45% | 55,553 |
| Sep 9, 2025 | 8,370.00 | 8,390.00 | 8,250.00 | 8,260.00 | 8,260.00 | -0.84% | 40,386 |
| Sep 8, 2025 | 8,320.00 | 8,510.00 | 8,170.00 | 8,330.00 | 8,330.00 | 0.48% | 68,287 |
| Sep 5, 2025 | 8,390.00 | 8,440.00 | 8,270.00 | 8,290.00 | 8,290.00 | -1.31% | 38,149 |
| Sep 4, 2025 | 8,310.00 | 8,500.00 | 8,270.00 | 8,400.00 | 8,400.00 | 1.08% | 55,167 |
| Sep 3, 2025 | 8,350.00 | 8,380.00 | 8,040.00 | 8,310.00 | 8,310.00 | 0.48% | 37,528 |
| Sep 2, 2025 | 8,100.00 | 8,270.00 | 7,780.00 | 8,270.00 | 8,270.00 | 1.97% | 60,145 |
| Sep 1, 2025 | 8,130.00 | 8,290.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.86% | 46,637 |
| Aug 29, 2025 | 8,210.00 | 8,380.00 | 8,130.00 | 8,180.00 | 8,180.00 | -0.61% | 46,054 |
| Aug 28, 2025 | 8,330.00 | 8,440.00 | 8,210.00 | 8,230.00 | 8,230.00 | -1.79% | 72,791 |
| Aug 27, 2025 | 8,650.00 | 8,680.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.22% | 74,641 |
| Aug 26, 2025 | 8,910.00 | 8,910.00 | 8,500.00 | 8,570.00 | 8,570.00 | 1.66% | 141,391 |
| Aug 25, 2025 | 8,420.00 | 8,480.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.96% | 59,900 |
| Aug 22, 2025 | 8,110.00 | 8,390.00 | 8,110.00 | 8,350.00 | 8,350.00 | 2.96% | 78,537 |
| Aug 21, 2025 | 8,080.00 | 8,160.00 | 8,020.00 | 8,110.00 | 8,110.00 | 0.62% | 55,682 |