Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 4,315.00
-20.00 (-0.46%)
Jul 21, 2026, 3:30 PM KST
Huneed Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,520.00 | 4,520.00 | 4,300.00 | 4,335.00 | 4,335.00 | -3.45% | 53,098 |
| Jul 16, 2026 | 4,475.00 | 4,535.00 | 4,405.00 | 4,490.00 | 4,490.00 | 0.34% | 33,048 |
| Jul 15, 2026 | 4,405.00 | 4,535.00 | 4,400.00 | 4,475.00 | 4,475.00 | 2.17% | 43,320 |
| Jul 14, 2026 | 4,410.00 | 4,445.00 | 4,225.00 | 4,380.00 | 4,380.00 | -1.46% | 46,899 |
| Jul 13, 2026 | 4,600.00 | 4,730.00 | 4,340.00 | 4,445.00 | 4,445.00 | -3.16% | 59,481 |
| Jul 10, 2026 | 4,340.00 | 4,655.00 | 4,340.00 | 4,590.00 | 4,590.00 | 5.52% | 58,105 |
| Jul 9, 2026 | 4,340.00 | 4,570.00 | 4,340.00 | 4,350.00 | 4,350.00 | -0.23% | 45,993 |
| Jul 8, 2026 | 4,500.00 | 4,550.00 | 4,245.00 | 4,360.00 | 4,360.00 | -2.24% | 65,992 |
| Jul 7, 2026 | 4,590.00 | 4,650.00 | 4,355.00 | 4,460.00 | 4,460.00 | -3.04% | 35,956 |
| Jul 6, 2026 | 4,615.00 | 4,680.00 | 4,465.00 | 4,600.00 | 4,600.00 | -0.43% | 31,872 |
| Jul 3, 2026 | 4,440.00 | 4,620.00 | 4,315.00 | 4,620.00 | 4,620.00 | 3.59% | 34,331 |
| Jul 2, 2026 | 4,560.00 | 4,695.00 | 4,410.00 | 4,460.00 | 4,460.00 | -4.19% | 42,384 |
| Jul 1, 2026 | 4,510.00 | 4,760.00 | 4,510.00 | 4,655.00 | 4,655.00 | 3.67% | 49,664 |
| Jun 30, 2026 | 4,510.00 | 4,750.00 | 4,470.00 | 4,490.00 | 4,490.00 | -3.65% | 45,328 |
| Jun 29, 2026 | 4,130.00 | 4,700.00 | 4,130.00 | 4,660.00 | 4,660.00 | 10.17% | 99,540 |
| Jun 26, 2026 | 4,385.00 | 4,495.00 | 4,145.00 | 4,230.00 | 4,230.00 | -4.30% | 121,441 |
| Jun 25, 2026 | 4,630.00 | 4,760.00 | 4,405.00 | 4,420.00 | 4,420.00 | -5.15% | 113,718 |
| Jun 24, 2026 | 4,585.00 | 4,700.00 | 4,535.00 | 4,660.00 | 4,660.00 | 1.64% | 95,887 |
| Jun 23, 2026 | 4,860.00 | 4,930.00 | 4,585.00 | 4,585.00 | 4,585.00 | -7.00% | 107,964 |
| Jun 22, 2026 | 5,030.00 | 5,080.00 | 4,850.00 | 4,930.00 | 4,930.00 | -1.99% | 118,682 |
| Jun 19, 2026 | 5,390.00 | 5,400.00 | 4,960.00 | 5,030.00 | 5,030.00 | -6.68% | 235,255 |
| Jun 18, 2026 | 5,710.00 | 5,800.00 | 5,390.00 | 5,390.00 | 5,390.00 | -6.10% | 128,393 |
| Jun 17, 2026 | 5,820.00 | 5,890.00 | 5,640.00 | 5,740.00 | 5,740.00 | -1.03% | 68,966 |
| Jun 16, 2026 | 5,600.00 | 6,190.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4.13% | 287,821 |
| Jun 15, 2026 | 5,700.00 | 5,760.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.54% | 91,634 |
| Jun 12, 2026 | 5,600.00 | 5,800.00 | 5,470.00 | 5,600.00 | 5,600.00 | 0.36% | 171,466 |
| Jun 11, 2026 | 5,580.00 | 5,750.00 | 5,420.00 | 5,580.00 | 5,580.00 | 1.45% | 139,675 |
| Jun 10, 2026 | 5,590.00 | 5,760.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.72% | 129,098 |
| Jun 9, 2026 | 5,430.00 | 5,700.00 | 5,430.00 | 5,540.00 | 5,540.00 | 1.65% | 85,115 |
| Jun 8, 2026 | 5,590.00 | 5,590.00 | 5,320.00 | 5,450.00 | 5,450.00 | -4.39% | 151,607 |
| Jun 5, 2026 | 5,840.00 | 6,080.00 | 5,620.00 | 5,700.00 | 5,700.00 | -2.56% | 116,787 |
| Jun 4, 2026 | 5,700.00 | 6,030.00 | 5,700.00 | 5,850.00 | 5,850.00 | -0.51% | 86,872 |
| Jun 2, 2026 | 5,870.00 | 6,080.00 | 5,740.00 | 5,880.00 | 5,880.00 | -2.00% | 103,902 |
| Jun 1, 2026 | 6,260.00 | 6,260.00 | 5,990.00 | 6,000.00 | 6,000.00 | -4.31% | 178,866 |
| May 29, 2026 | 6,600.00 | 6,800.00 | 6,200.00 | 6,270.00 | 6,270.00 | -3.24% | 161,013 |
| May 28, 2026 | 6,610.00 | 6,680.00 | 6,300.00 | 6,480.00 | 6,480.00 | -1.97% | 173,763 |
| May 27, 2026 | 6,870.00 | 6,900.00 | 6,590.00 | 6,610.00 | 6,610.00 | -3.78% | 179,358 |
| May 26, 2026 | 7,060.00 | 7,180.00 | 6,800.00 | 6,870.00 | 6,870.00 | -2.55% | 146,057 |
| May 22, 2026 | 6,970.00 | 7,200.00 | 6,920.00 | 7,050.00 | 7,050.00 | 1.15% | 134,057 |
| May 21, 2026 | 6,980.00 | 7,090.00 | 6,890.00 | 6,970.00 | 6,970.00 | 0.29% | 122,119 |
| May 20, 2026 | 7,290.00 | 7,290.00 | 6,710.00 | 6,950.00 | 6,950.00 | -3.87% | 181,279 |
| May 19, 2026 | 7,300.00 | 7,570.00 | 7,180.00 | 7,230.00 | 7,230.00 | -1.50% | 166,468 |
| 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 | - | 323,436 |
| May 13, 2026 | 8,230.00 | 8,360.00 | 8,060.00 | 8,200.00 | 8,200.00 | -1.91% | 183,411 |
| May 12, 2026 | 8,340.00 | 8,570.00 | 8,020.00 | 8,360.00 | 8,360.00 | 0.24% | 311,390 |
| 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% | 180,066 |
| May 7, 2026 | 8,800.00 | 8,900.00 | 8,450.00 | 8,470.00 | 8,470.00 | -3.64% | 234,021 |