Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 8,330.00
+40.00 (0.48%)
At close: Sep 8, 2025
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 8,160.00 | 8,280.00 | 8,020.00 | 8,060.00 | 8,060.00 | -3.24% | 81,728 |
| Aug 19, 2025 | 8,330.00 | 8,450.00 | 8,230.00 | 8,330.00 | 8,330.00 | -3.70% | 162,066 |
| Aug 18, 2025 | 9,180.00 | 9,240.00 | 8,650.00 | 8,650.00 | 8,650.00 | -7.19% | 195,753 |
| Aug 14, 2025 | 9,520.00 | 9,550.00 | 9,300.00 | 9,320.00 | 9,320.00 | -2.10% | 91,144 |
| Aug 13, 2025 | 9,450.00 | 9,660.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.95% | 72,433 |
| Aug 12, 2025 | 9,530.00 | 9,650.00 | 9,420.00 | 9,430.00 | 9,430.00 | -1.46% | 71,390 |
| Aug 11, 2025 | 9,520.00 | 9,570.00 | 9,410.00 | 9,570.00 | 9,570.00 | 0.63% | 78,409 |
| Aug 8, 2025 | 9,610.00 | 9,670.00 | 9,480.00 | 9,510.00 | 9,510.00 | -2.06% | 164,273 |
| Aug 7, 2025 | 9,760.00 | 9,830.00 | 9,640.00 | 9,710.00 | 9,710.00 | -0.61% | 117,793 |
| Aug 6, 2025 | 9,660.00 | 9,780.00 | 9,630.00 | 9,770.00 | 9,770.00 | 0.41% | 72,641 |
| Aug 5, 2025 | 9,630.00 | 9,760.00 | 9,600.00 | 9,730.00 | 9,730.00 | 0.72% | 120,156 |
| Aug 4, 2025 | 9,250.00 | 9,680.00 | 9,250.00 | 9,660.00 | 9,660.00 | 3.76% | 143,654 |
| Aug 1, 2025 | 9,560.00 | 9,620.00 | 9,200.00 | 9,310.00 | 9,310.00 | -3.22% | 191,336 |
| Jul 31, 2025 | 9,510.00 | 9,720.00 | 9,510.00 | 9,620.00 | 9,620.00 | -0.52% | 123,347 |
| Jul 30, 2025 | 9,710.00 | 9,830.00 | 9,570.00 | 9,670.00 | 9,670.00 | -1.12% | 238,713 |
| Jul 29, 2025 | 9,680.00 | 9,860.00 | 9,520.00 | 9,780.00 | 9,780.00 | 0.20% | 232,534 |
| Jul 28, 2025 | 9,720.00 | 10,170.00 | 9,660.00 | 9,760.00 | 9,760.00 | -0.51% | 544,020 |
| Jul 25, 2025 | 9,480.00 | 10,770.00 | 9,440.00 | 9,810.00 | 9,810.00 | 4.92% | 2,281,954 |
| Jul 24, 2025 | 9,380.00 | 9,710.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.32% | 236,293 |
| Jul 23, 2025 | 9,390.00 | 9,420.00 | 9,210.00 | 9,380.00 | 9,380.00 | - | 72,767 |
| Jul 22, 2025 | 9,720.00 | 9,750.00 | 9,320.00 | 9,380.00 | 9,380.00 | -2.80% | 180,564 |
| Jul 21, 2025 | 9,640.00 | 9,700.00 | 9,510.00 | 9,650.00 | 9,650.00 | 0.63% | 112,181 |
| Jul 18, 2025 | 9,740.00 | 9,740.00 | 9,520.00 | 9,590.00 | 9,590.00 | -1.44% | 113,992 |
| Jul 17, 2025 | 9,950.00 | 9,950.00 | 9,600.00 | 9,730.00 | 9,730.00 | -1.62% | 169,467 |
| Jul 16, 2025 | 9,770.00 | 10,040.00 | 9,530.00 | 9,890.00 | 9,890.00 | 0.20% | 206,474 |
| Jul 15, 2025 | 9,740.00 | 9,880.00 | 9,590.00 | 9,870.00 | 9,870.00 | 2.49% | 182,471 |
| Jul 14, 2025 | 9,710.00 | 9,900.00 | 9,560.00 | 9,630.00 | 9,630.00 | 3.55% | 350,079 |
| Jul 11, 2025 | 9,400.00 | 9,400.00 | 9,210.00 | 9,300.00 | 9,300.00 | 0.54% | 98,127 |
| Jul 10, 2025 | 9,410.00 | 9,440.00 | 9,230.00 | 9,250.00 | 9,250.00 | 0.43% | 132,826 |
| Jul 9, 2025 | 9,110.00 | 9,300.00 | 9,060.00 | 9,210.00 | 9,210.00 | 3.02% | 211,191 |
| Jul 8, 2025 | 8,900.00 | 9,000.00 | 8,830.00 | 8,940.00 | 8,940.00 | 1.36% | 71,590 |
| Jul 7, 2025 | 8,880.00 | 8,960.00 | 8,750.00 | 8,820.00 | 8,820.00 | 0.11% | 58,724 |
| Jul 4, 2025 | 8,950.00 | 9,010.00 | 8,760.00 | 8,810.00 | 8,810.00 | -1.56% | 96,539 |
| Jul 3, 2025 | 8,980.00 | 9,060.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.11% | 82,031 |
| Jul 2, 2025 | 9,140.00 | 9,140.00 | 8,850.00 | 8,940.00 | 8,940.00 | -1.22% | 105,585 |
| Jul 1, 2025 | 9,100.00 | 9,260.00 | 9,020.00 | 9,050.00 | 9,050.00 | 0.33% | 122,997 |
| Jun 30, 2025 | 9,120.00 | 9,180.00 | 8,910.00 | 9,020.00 | 9,020.00 | -0.88% | 231,923 |