Huneed Technologies (KRX:005870)
South Korea · Delayed Price · Currency is KRW 4,905.00
-5.00 (-0.10%)
Nov 2, 2026, 3:30 PM KST
Huneed Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,720.00 | 4,965.00 | 4,720.00 | 4,905.00 | 4,905.00 | -0.10% | 108,535 |
| Oct 30, 2026 | 4,930.00 | 5,100.00 | 4,795.00 | 4,910.00 | 4,910.00 | -0.41% | 173,561 |
| Oct 29, 2026 | 4,910.00 | 4,950.00 | 4,600.00 | 4,930.00 | 4,930.00 | 0.20% | 191,583 |
| Oct 28, 2026 | 4,950.00 | 5,020.00 | 4,870.00 | 4,920.00 | 4,920.00 | -0.20% | 168,798 |
| Oct 27, 2026 | 4,675.00 | 4,985.00 | 4,675.00 | 4,930.00 | 4,930.00 | 3.14% | 289,913 |
| Oct 26, 2026 | 4,610.00 | 4,900.00 | 4,350.00 | 4,780.00 | 4,780.00 | -3.14% | 428,930 |
| Oct 23, 2026 | 4,835.00 | 5,700.00 | 4,820.00 | 4,935.00 | 4,935.00 | 0.82% | 3,271,525 |
| Oct 22, 2026 | 4,610.00 | 5,300.00 | 4,610.00 | 4,895.00 | 4,895.00 | 6.30% | 3,479,339 |
| Oct 21, 2026 | 4,680.00 | 4,750.00 | 4,550.00 | 4,605.00 | 4,605.00 | -2.02% | 310,670 |
| Oct 20, 2026 | 4,795.00 | 4,955.00 | 4,475.00 | 4,700.00 | 4,700.00 | -2.79% | 1,279,203 |
| Oct 19, 2026 | 4,000.00 | 5,320.00 | 4,000.00 | 4,835.00 | 4,835.00 | 17.07% | 3,033,171 |
| Oct 16, 2026 | 4,070.00 | 4,175.00 | 3,990.00 | 4,130.00 | 4,130.00 | 0.98% | 14,394 |
| Oct 15, 2026 | 4,100.00 | 4,235.00 | 3,930.00 | 4,090.00 | 4,090.00 | -2.62% | 49,654 |
| Oct 14, 2026 | 4,210.00 | 4,250.00 | 4,105.00 | 4,200.00 | 4,200.00 | 0.84% | 15,445 |
| Oct 13, 2026 | 4,095.00 | 4,170.00 | 3,985.00 | 4,165.00 | 4,165.00 | 1.83% | 35,277 |
| Oct 12, 2026 | 4,275.00 | 4,275.00 | 4,090.00 | 4,090.00 | 4,090.00 | -4.33% | 46,722 |
| Oct 8, 2026 | 4,395.00 | 4,395.00 | 4,220.00 | 4,275.00 | 4,275.00 | -2.84% | 50,088 |
| Oct 7, 2026 | 4,480.00 | 4,530.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 44,369 |
| Oct 6, 2026 | 4,620.00 | 4,640.00 | 4,475.00 | 4,500.00 | 4,500.00 | -1.85% | 55,988 |
| Oct 2, 2026 | 4,550.00 | 4,605.00 | 4,410.00 | 4,585.00 | 4,585.00 | 0.88% | 61,323 |
| Oct 1, 2026 | 4,485.00 | 4,555.00 | 4,335.00 | 4,545.00 | 4,545.00 | 1.34% | 27,911 |
| Sep 30, 2026 | 4,495.00 | 4,600.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.45% | 72,872 |
| Sep 29, 2026 | 4,420.00 | 4,500.00 | 4,370.00 | 4,465.00 | 4,465.00 | 1.02% | 44,039 |
| Sep 28, 2026 | 4,400.00 | 4,485.00 | 4,320.00 | 4,420.00 | 4,420.00 | 1.49% | 40,268 |
| Sep 23, 2026 | 4,485.00 | 4,485.00 | 4,340.00 | 4,355.00 | 4,355.00 | -1.25% | 21,937 |
| Sep 22, 2026 | 4,420.00 | 4,460.00 | 4,350.00 | 4,410.00 | 4,410.00 | 0.46% | 24,466 |
| Sep 21, 2026 | 4,530.00 | 4,530.00 | 4,365.00 | 4,390.00 | 4,390.00 | -2.23% | 43,369 |
| Sep 18, 2026 | 4,495.00 | 4,545.00 | 4,410.00 | 4,490.00 | 4,490.00 | 0.56% | 23,099 |
| Sep 17, 2026 | 4,400.00 | 4,510.00 | 4,340.00 | 4,465.00 | 4,465.00 | 1.94% | 40,621 |
| Sep 16, 2026 | 4,515.00 | 4,515.00 | 4,350.00 | 4,380.00 | 4,380.00 | -1.35% | 22,044 |
| Sep 15, 2026 | 4,550.00 | 4,550.00 | 4,380.00 | 4,440.00 | 4,440.00 | -1.11% | 22,837 |
| Sep 14, 2026 | 4,600.00 | 4,620.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.97% | 37,175 |
| Sep 11, 2026 | 4,600.00 | 4,600.00 | 4,490.00 | 4,580.00 | 4,580.00 | -0.43% | 30,371 |
| Sep 10, 2026 | 4,510.00 | 4,605.00 | 4,455.00 | 4,600.00 | 4,600.00 | 2.00% | 42,773 |
| Sep 9, 2026 | 4,410.00 | 4,535.00 | 4,410.00 | 4,510.00 | 4,510.00 | 2.27% | 39,546 |
| Sep 8, 2026 | 4,445.00 | 4,525.00 | 4,370.00 | 4,410.00 | 4,410.00 | -0.79% | 44,090 |
| Sep 7, 2026 | 4,375.00 | 4,470.00 | 4,320.00 | 4,445.00 | 4,445.00 | 3.37% | 50,683 |
| Sep 4, 2026 | 4,385.00 | 4,410.00 | 4,280.00 | 4,300.00 | 4,300.00 | -1.15% | 53,964 |
| Sep 3, 2026 | 4,405.00 | 4,410.00 | 4,280.00 | 4,350.00 | 4,350.00 | -1.25% | 44,811 |
| Sep 2, 2026 | 4,555.00 | 4,555.00 | 4,310.00 | 4,405.00 | 4,405.00 | -3.29% | 45,743 |
| 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% | 17,824 |
| Aug 28, 2026 | 4,650.00 | 4,650.00 | 4,520.00 | 4,620.00 | 4,620.00 | 1.43% | 15,414 |
| 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% | 29,194 |
| Aug 25, 2026 | 4,395.00 | 4,830.00 | 4,250.00 | 4,620.00 | 4,620.00 | 5.00% | 58,054 |
| 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 |