Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 7,500.00
+110.00 (1.49%)
At close: Dec 19, 2025
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 7,880.00 | 7,940.00 | 7,770.00 | 7,820.00 | 7,820.00 | -1.01% | 22,765 |
| Dec 3, 2025 | 7,920.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.02% | 26,223 |
| Dec 2, 2025 | 7,680.00 | 7,850.00 | 7,610.00 | 7,820.00 | 7,820.00 | 1.30% | 48,092 |
| Dec 1, 2025 | 7,720.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,720.00 | - | 18,690 |
| Nov 28, 2025 | 7,630.00 | 7,780.00 | 7,620.00 | 7,720.00 | 7,720.00 | 1.18% | 15,224 |
| Nov 27, 2025 | 7,660.00 | 7,790.00 | 7,620.00 | 7,630.00 | 7,630.00 | -1.04% | 20,089 |
| Nov 26, 2025 | 7,730.00 | 7,850.00 | 7,660.00 | 7,710.00 | 7,710.00 | 1.05% | 50,575 |
| Nov 25, 2025 | 7,540.00 | 7,860.00 | 7,500.00 | 7,630.00 | 7,630.00 | 1.60% | 80,011 |
| Nov 24, 2025 | 7,590.00 | 7,680.00 | 7,420.00 | 7,510.00 | 7,510.00 | -0.79% | 28,949 |
| Nov 21, 2025 | 7,660.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,570.00 | -2.45% | 22,271 |
| Nov 20, 2025 | 7,520.00 | 7,780.00 | 7,520.00 | 7,760.00 | 7,760.00 | 3.47% | 41,116 |
| Nov 19, 2025 | 7,500.00 | 7,640.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.92% | 26,278 |
| Nov 18, 2025 | 7,730.00 | 7,820.00 | 7,530.00 | 7,570.00 | 7,570.00 | -2.70% | 35,121 |
| Nov 17, 2025 | 7,730.00 | 7,870.00 | 7,610.00 | 7,780.00 | 7,780.00 | 1.57% | 29,268 |
| Nov 14, 2025 | 7,730.00 | 7,840.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.16% | 56,029 |
| Nov 13, 2025 | 7,770.00 | 7,800.00 | 7,680.00 | 7,750.00 | 7,750.00 | 0.39% | 17,847 |
| Nov 12, 2025 | 7,690.00 | 7,770.00 | 7,650.00 | 7,720.00 | 7,720.00 | 0.78% | 12,771 |
| Nov 11, 2025 | 7,820.00 | 7,880.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.16% | 43,326 |
| Nov 10, 2025 | 7,640.00 | 7,760.00 | 7,580.00 | 7,750.00 | 7,750.00 | 2.24% | 19,383 |
| Nov 7, 2025 | 7,610.00 | 7,720.00 | 7,520.00 | 7,580.00 | 7,580.00 | -2.19% | 53,456 |
| Nov 6, 2025 | 7,920.00 | 7,920.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.51% | 37,082 |
| Nov 5, 2025 | 8,000.00 | 8,030.00 | 7,600.00 | 7,790.00 | 7,790.00 | -2.99% | 71,872 |
| Nov 4, 2025 | 8,090.00 | 8,150.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.99% | 66,986 |
| Nov 3, 2025 | 8,220.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | -1.10% | 65,202 |
| 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% | 265,336 |
| Oct 29, 2025 | 8,230.00 | 8,250.00 | 8,120.00 | 8,240.00 | 8,240.00 | 0.73% | 57,838 |
| 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% | 83,769 |
| 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% | 35,472 |
| Oct 17, 2025 | 8,190.00 | 8,190.00 | 7,940.00 | 7,960.00 | 7,960.00 | -2.33% | 68,495 |
| 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 |