Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 4,555.00
-30.00 (-0.65%)
Sep 1, 2026, 3:30 PM KST
Huneed Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,590.00 | 4,600.00 | 4,450.00 | 4,555.00 | 4,555.00 | -0.65% | 35,736 |
| Aug 31, 2026 | 4,600.00 | 4,600.00 | 4,440.00 | 4,585.00 | 4,585.00 | -0.76% | 17,820 |
| Aug 28, 2026 | 4,650.00 | 4,650.00 | 4,520.00 | 4,620.00 | 4,620.00 | 1.43% | 15,171 |
| Aug 27, 2026 | 4,625.00 | 4,690.00 | 4,540.00 | 4,555.00 | 4,555.00 | -1.51% | 22,166 |
| Aug 26, 2026 | 4,620.00 | 4,630.00 | 4,470.00 | 4,625.00 | 4,625.00 | 0.11% | 29,002 |
| Aug 25, 2026 | 4,395.00 | 4,830.00 | 4,250.00 | 4,620.00 | 4,620.00 | 5.00% | 58,052 |
| Aug 24, 2026 | 4,445.00 | 4,470.00 | 4,265.00 | 4,400.00 | 4,400.00 | -1.01% | 35,508 |
| Aug 21, 2026 | 4,520.00 | 4,520.00 | 4,300.00 | 4,445.00 | 4,445.00 | -1.66% | 40,690 |
| Aug 20, 2026 | 4,595.00 | 4,600.00 | 4,455.00 | 4,520.00 | 4,520.00 | -0.88% | 29,210 |
| Aug 19, 2026 | 4,745.00 | 4,790.00 | 4,490.00 | 4,560.00 | 4,560.00 | -3.90% | 64,413 |
| Aug 18, 2026 | 4,590.00 | 4,840.00 | 4,485.00 | 4,745.00 | 4,745.00 | 3.26% | 120,447 |
| Aug 14, 2026 | 4,580.00 | 4,680.00 | 4,500.00 | 4,595.00 | 4,595.00 | 0.77% | 36,435 |
| Aug 13, 2026 | 4,625.00 | 4,625.00 | 4,480.00 | 4,560.00 | 4,560.00 | -0.55% | 39,109 |
| Aug 12, 2026 | 4,625.00 | 4,670.00 | 4,500.00 | 4,585.00 | 4,585.00 | -0.76% | 41,269 |
| Aug 11, 2026 | 4,600.00 | 4,710.00 | 4,500.00 | 4,620.00 | 4,620.00 | 0.43% | 34,936 |
| Aug 10, 2026 | 4,430.00 | 4,600.00 | 4,405.00 | 4,600.00 | 4,600.00 | 3.84% | 44,419 |
| Aug 7, 2026 | 4,410.00 | 4,490.00 | 4,320.00 | 4,430.00 | 4,430.00 | 0.80% | 28,843 |
| Aug 6, 2026 | 4,420.00 | 4,570.00 | 4,365.00 | 4,395.00 | 4,395.00 | 0.80% | 55,168 |
| Aug 5, 2026 | 4,290.00 | 4,445.00 | 4,285.00 | 4,360.00 | 4,360.00 | 1.63% | 52,574 |
| Aug 4, 2026 | 4,090.00 | 4,320.00 | 4,090.00 | 4,290.00 | 4,290.00 | 4.38% | 45,264 |
| Aug 3, 2026 | 4,130.00 | 4,210.00 | 4,050.00 | 4,110.00 | 4,110.00 | -1.67% | 30,934 |
| Jul 31, 2026 | 3,915.00 | 4,180.00 | 3,915.00 | 4,180.00 | 4,180.00 | 7.59% | 81,751 |
| Jul 30, 2026 | 3,550.00 | 4,110.00 | 3,550.00 | 3,885.00 | 3,885.00 | 0.26% | 68,464 |
| Jul 29, 2026 | 4,165.00 | 4,195.00 | 3,725.00 | 3,875.00 | 3,875.00 | -6.96% | 102,124 |
| Jul 28, 2026 | 4,380.00 | 4,380.00 | 4,045.00 | 4,165.00 | 4,165.00 | -5.13% | 65,043 |
| Jul 27, 2026 | 4,635.00 | 4,640.00 | 4,385.00 | 4,390.00 | 4,390.00 | -5.29% | 57,887 |
| Jul 24, 2026 | 4,650.00 | 4,835.00 | 4,500.00 | 4,635.00 | 4,635.00 | 0.11% | 63,468 |
| Jul 23, 2026 | 4,380.00 | 4,630.00 | 4,370.00 | 4,630.00 | 4,630.00 | 5.71% | 41,881 |
| Jul 22, 2026 | 4,325.00 | 4,495.00 | 4,325.00 | 4,380.00 | 4,380.00 | 1.51% | 41,909 |
| Jul 21, 2026 | 4,230.00 | 4,385.00 | 4,230.00 | 4,315.00 | 4,315.00 | -0.46% | 45,039 |
| 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% | 33,125 |
| 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% | 61,747 |
| Jul 13, 2026 | 4,600.00 | 4,730.00 | 4,340.00 | 4,445.00 | 4,445.00 | -3.16% | 59,604 |
| 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% | 36,244 |
| 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% | 34,791 |
| 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% | 49,665 |
| Jun 30, 2026 | 4,510.00 | 4,750.00 | 4,470.00 | 4,490.00 | 4,490.00 | -3.65% | 45,680 |
| Jun 29, 2026 | 4,130.00 | 4,700.00 | 4,130.00 | 4,660.00 | 4,660.00 | 10.17% | 99,818 |
| Jun 26, 2026 | 4,385.00 | 4,495.00 | 4,145.00 | 4,230.00 | 4,230.00 | -4.30% | 122,799 |
| Jun 25, 2026 | 4,630.00 | 4,760.00 | 4,405.00 | 4,420.00 | 4,420.00 | -5.15% | 113,719 |
| 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 |