Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 6,870.00
-360.00 (-4.98%)
Last updated: May 20, 2026, 2:15 PM KST
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7,300.00 | 7,570.00 | 7,180.00 | 7,230.00 | 7,230.00 | -1.50% | 168,549 |
| May 18, 2026 | 7,330.00 | 7,600.00 | 7,050.00 | 7,340.00 | 7,340.00 | -0.68% | 229,960 |
| May 15, 2026 | 8,000.00 | 8,080.00 | 7,250.00 | 7,390.00 | 7,390.00 | -9.88% | 714,864 |
| May 14, 2026 | 8,190.00 | 8,380.00 | 7,920.00 | 8,200.00 | 8,200.00 | - | 333,867 |
| May 13, 2026 | 8,230.00 | 8,360.00 | 8,060.00 | 8,200.00 | 8,200.00 | -1.91% | 195,193 |
| May 12, 2026 | 8,340.00 | 8,570.00 | 8,020.00 | 8,360.00 | 8,360.00 | 0.24% | 327,482 |
| May 11, 2026 | 8,550.00 | 8,690.00 | 8,260.00 | 8,340.00 | 8,340.00 | -2.46% | 206,217 |
| May 8, 2026 | 8,520.00 | 8,650.00 | 8,370.00 | 8,550.00 | 8,550.00 | 0.94% | 181,409 |
| May 7, 2026 | 8,800.00 | 8,900.00 | 8,450.00 | 8,470.00 | 8,470.00 | -3.64% | 236,585 |
| May 6, 2026 | 9,280.00 | 9,290.00 | 8,780.00 | 8,790.00 | 8,790.00 | -2.66% | 221,206 |
| May 4, 2026 | 9,400.00 | 9,430.00 | 8,810.00 | 9,030.00 | 9,030.00 | -4.55% | 641,738 |
| Apr 30, 2026 | 9,580.00 | 9,620.00 | 9,400.00 | 9,460.00 | 9,460.00 | -1.46% | 167,380 |
| Apr 29, 2026 | 10,000.00 | 10,120.00 | 9,530.00 | 9,600.00 | 9,600.00 | -4.00% | 263,051 |
| Apr 28, 2026 | 10,020.00 | 10,180.00 | 9,580.00 | 10,000.00 | 10,000.00 | -0.20% | 296,187 |
| Apr 27, 2026 | 10,060.00 | 10,190.00 | 9,500.00 | 10,020.00 | 10,020.00 | -0.40% | 296,695 |
| Apr 24, 2026 | 10,350.00 | 10,650.00 | 9,980.00 | 10,060.00 | 10,060.00 | -1.95% | 392,241 |
| Apr 23, 2026 | 10,480.00 | 10,480.00 | 9,950.00 | 10,260.00 | 10,260.00 | -2.10% | 737,425 |
| Apr 22, 2026 | 9,490.00 | 11,850.00 | 9,410.00 | 10,480.00 | 10,480.00 | 12.21% | 3,232,948 |
| Apr 21, 2026 | 9,810.00 | 9,870.00 | 9,320.00 | 9,340.00 | 9,340.00 | -4.60% | 436,649 |
| Apr 20, 2026 | 9,410.00 | 9,910.00 | 9,300.00 | 9,790.00 | 9,790.00 | 4.15% | 844,284 |
| Apr 17, 2026 | 8,970.00 | 9,730.00 | 8,910.00 | 9,400.00 | 9,400.00 | 4.79% | 1,211,744 |
| Apr 16, 2026 | 8,940.00 | 9,310.00 | 8,920.00 | 8,970.00 | 8,970.00 | 0.34% | 300,130 |
| Apr 15, 2026 | 8,900.00 | 9,060.00 | 8,690.00 | 8,940.00 | 8,940.00 | 0.45% | 272,955 |
| Apr 14, 2026 | 9,070.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.87% | 353,115 |
| Apr 13, 2026 | 8,940.00 | 9,350.00 | 8,890.00 | 9,070.00 | 9,070.00 | 2.95% | 876,453 |
| Apr 10, 2026 | 8,620.00 | 8,920.00 | 8,520.00 | 8,810.00 | 8,810.00 | 2.09% | 248,430 |
| Apr 9, 2026 | 8,450.00 | 8,930.00 | 8,450.00 | 8,630.00 | 8,630.00 | 3.23% | 669,739 |
| Apr 8, 2026 | 8,450.00 | 8,540.00 | 8,270.00 | 8,360.00 | 8,360.00 | -1.65% | 293,297 |
| Apr 7, 2026 | 8,550.00 | 8,710.00 | 8,470.00 | 8,500.00 | 8,500.00 | -2.07% | 223,297 |
| Apr 6, 2026 | 9,330.00 | 9,330.00 | 8,680.00 | 8,680.00 | 8,680.00 | -6.47% | 544,387 |
| Apr 3, 2026 | 8,870.00 | 9,550.00 | 8,800.00 | 9,280.00 | 9,280.00 | 6.67% | 1,333,373 |
| Apr 2, 2026 | 8,990.00 | 9,120.00 | 8,570.00 | 8,700.00 | 8,700.00 | 1.99% | 784,818 |
| Apr 1, 2026 | 8,020.00 | 8,590.00 | 8,020.00 | 8,530.00 | 8,530.00 | 7.97% | 266,471 |
| Mar 31, 2026 | 8,240.00 | 8,240.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.59% | 256,477 |
| Mar 30, 2026 | 8,440.00 | 8,470.00 | 8,230.00 | 8,280.00 | 8,280.00 | -4.06% | 172,948 |
| Mar 27, 2026 | 8,960.00 | 8,960.00 | 8,430.00 | 8,630.00 | 8,630.00 | -4.22% | 275,608 |
| Mar 26, 2026 | 9,100.00 | 9,300.00 | 8,860.00 | 9,010.00 | 9,010.00 | 0.67% | 517,616 |
| Mar 25, 2026 | 8,560.00 | 8,990.00 | 8,420.00 | 8,950.00 | 8,950.00 | 4.07% | 320,456 |
| Mar 24, 2026 | 8,640.00 | 8,810.00 | 8,510.00 | 8,600.00 | 8,600.00 | 1.06% | 203,802 |
| Mar 23, 2026 | 8,910.00 | 9,150.00 | 8,500.00 | 8,510.00 | 8,510.00 | -2.74% | 399,612 |
| Mar 20, 2026 | 8,950.00 | 9,050.00 | 8,720.00 | 8,750.00 | 8,750.00 | -3.21% | 307,468 |
| Mar 19, 2026 | 9,310.00 | 9,310.00 | 8,750.00 | 9,040.00 | 9,040.00 | 0.11% | 396,005 |
| Mar 18, 2026 | 8,640.00 | 9,220.00 | 8,560.00 | 9,030.00 | 9,030.00 | 5.00% | 610,965 |
| Mar 17, 2026 | 8,700.00 | 8,740.00 | 8,440.00 | 8,600.00 | 8,600.00 | 0.23% | 299,305 |
| Mar 16, 2026 | 8,340.00 | 8,790.00 | 8,330.00 | 8,580.00 | 8,580.00 | 2.88% | 507,198 |
| Mar 13, 2026 | 8,460.00 | 8,580.00 | 8,200.00 | 8,340.00 | 8,340.00 | -1.07% | 306,142 |
| Mar 12, 2026 | 8,710.00 | 8,780.00 | 8,350.00 | 8,430.00 | 8,430.00 | -3.10% | 376,419 |
| Mar 11, 2026 | 8,200.00 | 8,700.00 | 8,160.00 | 8,700.00 | 8,700.00 | 6.36% | 477,406 |
| Mar 10, 2026 | 8,250.00 | 8,520.00 | 8,150.00 | 8,180.00 | 8,180.00 | -3.65% | 525,407 |
| Mar 9, 2026 | 9,380.00 | 9,580.00 | 8,370.00 | 8,490.00 | 8,490.00 | -7.21% | 1,014,853 |