Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 10,060
-200 (-1.95%)
Apr 24, 2026, 3:30 PM KST
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10,350.00 | 10,650.00 | 9,980.00 | 10,060.00 | 10,060.00 | -1.95% | 389,458 |
| Apr 23, 2026 | 10,480.00 | 10,480.00 | 9,950.00 | 10,260.00 | 10,260.00 | -2.10% | 733,339 |
| Apr 22, 2026 | 9,490.00 | 11,850.00 | 9,410.00 | 10,480.00 | 10,480.00 | 12.21% | 3,226,575 |
| 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% | 836,973 |
| Apr 17, 2026 | 8,970.00 | 9,730.00 | 8,910.00 | 9,400.00 | 9,400.00 | 4.79% | 1,205,766 |
| Apr 16, 2026 | 8,940.00 | 9,310.00 | 8,920.00 | 8,970.00 | 8,970.00 | 0.34% | 298,607 |
| Apr 15, 2026 | 8,900.00 | 9,060.00 | 8,690.00 | 8,940.00 | 8,940.00 | 0.45% | 268,875 |
| Apr 14, 2026 | 9,070.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.87% | 352,177 |
| Apr 13, 2026 | 8,940.00 | 9,350.00 | 8,890.00 | 9,070.00 | 9,070.00 | 2.95% | 867,422 |
| Apr 10, 2026 | 8,620.00 | 8,920.00 | 8,520.00 | 8,810.00 | 8,810.00 | 2.09% | 246,014 |
| Apr 9, 2026 | 8,450.00 | 8,930.00 | 8,450.00 | 8,630.00 | 8,630.00 | 3.23% | 664,757 |
| Apr 8, 2026 | 8,450.00 | 8,540.00 | 8,270.00 | 8,360.00 | 8,360.00 | -1.65% | 291,199 |
| Apr 7, 2026 | 8,550.00 | 8,710.00 | 8,470.00 | 8,500.00 | 8,500.00 | -2.07% | 218,319 |
| Apr 6, 2026 | 9,330.00 | 9,330.00 | 8,680.00 | 8,680.00 | 8,680.00 | -6.47% | 534,189 |
| Apr 3, 2026 | 8,870.00 | 9,550.00 | 8,800.00 | 9,280.00 | 9,280.00 | 6.67% | 1,326,755 |
| Apr 2, 2026 | 8,990.00 | 9,120.00 | 8,570.00 | 8,700.00 | 8,700.00 | 1.99% | 782,270 |
| Apr 1, 2026 | 8,020.00 | 8,590.00 | 8,020.00 | 8,530.00 | 8,530.00 | 7.97% | 265,316 |
| Mar 31, 2026 | 8,240.00 | 8,240.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.59% | 252,253 |
| 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% | 272,989 |
| Mar 26, 2026 | 9,100.00 | 9,300.00 | 8,860.00 | 9,010.00 | 9,010.00 | 0.67% | 516,582 |
| Mar 25, 2026 | 8,560.00 | 8,990.00 | 8,420.00 | 8,950.00 | 8,950.00 | 4.07% | 318,476 |
| Mar 24, 2026 | 8,640.00 | 8,810.00 | 8,510.00 | 8,600.00 | 8,600.00 | 1.06% | 201,327 |
| Mar 23, 2026 | 8,910.00 | 9,150.00 | 8,500.00 | 8,510.00 | 8,510.00 | -2.74% | 387,038 |
| Mar 20, 2026 | 8,950.00 | 9,050.00 | 8,720.00 | 8,750.00 | 8,750.00 | -3.21% | 303,705 |
| Mar 19, 2026 | 9,310.00 | 9,310.00 | 8,750.00 | 9,040.00 | 9,040.00 | 0.11% | 393,848 |
| Mar 18, 2026 | 8,640.00 | 9,220.00 | 8,560.00 | 9,030.00 | 9,030.00 | 5.00% | 605,058 |
| Mar 17, 2026 | 8,700.00 | 8,740.00 | 8,440.00 | 8,600.00 | 8,600.00 | 0.23% | 297,467 |
| Mar 16, 2026 | 8,340.00 | 8,790.00 | 8,330.00 | 8,580.00 | 8,580.00 | 2.88% | 503,724 |
| 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% | 372,758 |
| Mar 11, 2026 | 8,200.00 | 8,700.00 | 8,160.00 | 8,700.00 | 8,700.00 | 6.36% | 463,068 |
| Mar 10, 2026 | 8,250.00 | 8,520.00 | 8,150.00 | 8,180.00 | 8,180.00 | -3.65% | 518,679 |
| Mar 9, 2026 | 9,380.00 | 9,580.00 | 8,370.00 | 8,490.00 | 8,490.00 | -7.21% | 1,009,200 |
| Mar 6, 2026 | 8,800.00 | 9,650.00 | 8,590.00 | 9,150.00 | 9,150.00 | 7.52% | 2,568,486 |
| Mar 5, 2026 | 8,010.00 | 8,590.00 | 8,000.00 | 8,510.00 | 8,510.00 | 7.72% | 925,365 |
| Mar 4, 2026 | 9,500.00 | 10,480.00 | 7,900.00 | 7,900.00 | 7,900.00 | -14.59% | 3,129,213 |
| Mar 3, 2026 | 8,810.00 | 9,770.00 | 8,800.00 | 9,250.00 | 9,250.00 | 13.36% | 4,066,272 |
| Feb 27, 2026 | 8,390.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,160.00 | -2.28% | 202,474 |
| Feb 26, 2026 | 8,570.00 | 8,590.00 | 8,310.00 | 8,350.00 | 8,350.00 | -2.57% | 282,492 |
| Feb 25, 2026 | 8,700.00 | 8,720.00 | 8,520.00 | 8,570.00 | 8,570.00 | -1.38% | 241,201 |
| Feb 24, 2026 | 8,790.00 | 8,790.00 | 8,550.00 | 8,690.00 | 8,690.00 | -1.47% | 253,440 |
| Feb 23, 2026 | 9,000.00 | 9,070.00 | 8,600.00 | 8,820.00 | 8,820.00 | -2.86% | 614,954 |
| 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 |