Huneed Technologies (KRX:005870)
South Korea
· Delayed Price · Currency is KRW 7,840.00
+20.00 (0.26%)
At close: Dec 5, 2025
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,760.00 | 7,880.00 | 7,760.00 | 7,840.00 | 7,840.00 | 0.26% | 16,507 |
| Dec 4, 2025 | 7,880.00 | 7,940.00 | 7,770.00 | 7,820.00 | 7,820.00 | -1.01% | 22,765 |
| Dec 3, 2025 | 7,920.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.02% | 26,223 |
| Dec 2, 2025 | 7,680.00 | 7,850.00 | 7,610.00 | 7,820.00 | 7,820.00 | 1.30% | 48,092 |
| Dec 1, 2025 | 7,720.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,720.00 | - | 18,690 |
| Nov 28, 2025 | 7,630.00 | 7,780.00 | 7,620.00 | 7,720.00 | 7,720.00 | 1.18% | 15,224 |
| Nov 27, 2025 | 7,660.00 | 7,790.00 | 7,620.00 | 7,630.00 | 7,630.00 | -1.04% | 20,089 |
| Nov 26, 2025 | 7,730.00 | 7,850.00 | 7,660.00 | 7,710.00 | 7,710.00 | 1.05% | 50,575 |
| Nov 25, 2025 | 7,540.00 | 7,860.00 | 7,500.00 | 7,630.00 | 7,630.00 | 1.60% | 80,011 |
| Nov 24, 2025 | 7,590.00 | 7,680.00 | 7,420.00 | 7,510.00 | 7,510.00 | -0.79% | 28,949 |
| Nov 21, 2025 | 7,660.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,570.00 | -2.45% | 22,271 |
| Nov 20, 2025 | 7,520.00 | 7,780.00 | 7,520.00 | 7,760.00 | 7,760.00 | 3.47% | 41,116 |
| Nov 19, 2025 | 7,500.00 | 7,640.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.92% | 26,278 |
| Nov 18, 2025 | 7,730.00 | 7,820.00 | 7,530.00 | 7,570.00 | 7,570.00 | -2.70% | 35,121 |
| Nov 17, 2025 | 7,730.00 | 7,870.00 | 7,610.00 | 7,780.00 | 7,780.00 | 1.57% | 29,268 |
| Nov 14, 2025 | 7,730.00 | 7,840.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.16% | 56,029 |
| Nov 13, 2025 | 7,770.00 | 7,800.00 | 7,680.00 | 7,750.00 | 7,750.00 | 0.39% | 17,847 |
| Nov 12, 2025 | 7,690.00 | 7,770.00 | 7,650.00 | 7,720.00 | 7,720.00 | 0.78% | 12,771 |
| Nov 11, 2025 | 7,820.00 | 7,880.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.16% | 43,326 |
| Nov 10, 2025 | 7,640.00 | 7,760.00 | 7,580.00 | 7,750.00 | 7,750.00 | 2.24% | 19,383 |
| Nov 7, 2025 | 7,610.00 | 7,720.00 | 7,520.00 | 7,580.00 | 7,580.00 | -2.19% | 53,456 |
| Nov 6, 2025 | 7,920.00 | 7,920.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.51% | 37,082 |
| Nov 5, 2025 | 8,000.00 | 8,030.00 | 7,600.00 | 7,790.00 | 7,790.00 | -2.99% | 71,872 |
| Nov 4, 2025 | 8,090.00 | 8,150.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.99% | 66,986 |
| Nov 3, 2025 | 8,220.00 | 8,360.00 | 8,110.00 | 8,110.00 | 8,110.00 | -1.10% | 65,202 |
| Oct 31, 2025 | 8,360.00 | 8,390.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.61% | 87,361 |
| Oct 30, 2025 | 8,520.00 | 8,650.00 | 8,270.00 | 8,420.00 | 8,420.00 | 2.18% | 265,336 |
| Oct 29, 2025 | 8,230.00 | 8,250.00 | 8,120.00 | 8,240.00 | 8,240.00 | 0.73% | 57,838 |
| Oct 28, 2025 | 8,260.00 | 8,310.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.97% | 59,026 |
| Oct 27, 2025 | 8,340.00 | 8,440.00 | 8,220.00 | 8,260.00 | 8,260.00 | -0.84% | 83,769 |
| Oct 24, 2025 | 8,490.00 | 8,590.00 | 8,300.00 | 8,330.00 | 8,330.00 | -1.65% | 105,993 |
| Oct 23, 2025 | 8,450.00 | 8,720.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.82% | 120,650 |
| Oct 22, 2025 | 9,030.00 | 9,030.00 | 8,410.00 | 8,540.00 | 8,540.00 | 5.43% | 475,595 |
| Oct 21, 2025 | 8,100.00 | 8,180.00 | 8,050.00 | 8,100.00 | 8,100.00 | 1.00% | 40,256 |
| Oct 20, 2025 | 8,030.00 | 8,090.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.75% | 35,472 |
| Oct 17, 2025 | 8,190.00 | 8,190.00 | 7,940.00 | 7,960.00 | 7,960.00 | -2.33% | 68,495 |
| Oct 16, 2025 | 8,150.00 | 8,170.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.62% | 47,394 |
| Oct 15, 2025 | 8,030.00 | 8,120.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.25% | 30,028 |
| Oct 14, 2025 | 8,170.00 | 8,200.00 | 7,950.00 | 8,000.00 | 8,000.00 | -2.08% | 105,370 |
| Oct 13, 2025 | 8,070.00 | 8,250.00 | 8,060.00 | 8,170.00 | 8,170.00 | -0.97% | 42,719 |
| Oct 10, 2025 | 8,310.00 | 8,310.00 | 8,100.00 | 8,250.00 | 8,250.00 | -1.32% | 83,429 |
| Oct 2, 2025 | 8,360.00 | 8,420.00 | 8,290.00 | 8,360.00 | 8,360.00 | -0.36% | 48,274 |
| Oct 1, 2025 | 8,430.00 | 8,520.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.53% | 89,938 |
| Sep 30, 2025 | 8,290.00 | 9,600.00 | 8,250.00 | 8,520.00 | 8,520.00 | 2.77% | 899,054 |
| Sep 29, 2025 | 8,160.00 | 8,320.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.59% | 33,862 |
| Sep 26, 2025 | 8,410.00 | 8,410.00 | 7,900.00 | 8,160.00 | 8,160.00 | -3.20% | 81,235 |
| Sep 25, 2025 | 8,570.00 | 8,680.00 | 8,410.00 | 8,430.00 | 8,430.00 | -1.29% | 55,249 |
| Sep 24, 2025 | 8,450.00 | 8,640.00 | 8,370.00 | 8,540.00 | 8,540.00 | 2.40% | 94,838 |
| Sep 23, 2025 | 8,500.00 | 8,500.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.95% | 74,937 |
| Sep 22, 2025 | 8,380.00 | 8,500.00 | 8,370.00 | 8,420.00 | 8,420.00 | -0.47% | 39,532 |
| Sep 19, 2025 | 8,510.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | -0.59% | 43,184 |
| Sep 18, 2025 | 8,640.00 | 8,690.00 | 8,490.00 | 8,510.00 | 8,510.00 | -1.39% | 49,940 |
| Sep 17, 2025 | 8,620.00 | 8,690.00 | 8,500.00 | 8,630.00 | 8,630.00 | -0.80% | 73,438 |
| Sep 16, 2025 | 8,490.00 | 8,810.00 | 8,480.00 | 8,700.00 | 8,700.00 | 2.35% | 123,837 |
| Sep 15, 2025 | 8,630.00 | 8,720.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.05% | 88,751 |
| Sep 12, 2025 | 8,590.00 | 8,610.00 | 8,450.00 | 8,590.00 | 8,590.00 | 0.12% | 62,660 |
| Sep 11, 2025 | 8,390.00 | 8,710.00 | 8,370.00 | 8,580.00 | 8,580.00 | 2.39% | 145,581 |
| Sep 10, 2025 | 8,310.00 | 8,480.00 | 8,300.00 | 8,380.00 | 8,380.00 | 1.45% | 55,553 |
| Sep 9, 2025 | 8,370.00 | 8,390.00 | 8,250.00 | 8,260.00 | 8,260.00 | -0.84% | 39,271 |
| Sep 8, 2025 | 8,320.00 | 8,510.00 | 8,170.00 | 8,330.00 | 8,330.00 | 0.48% | 65,220 |
| Sep 5, 2025 | 8,390.00 | 8,440.00 | 8,270.00 | 8,290.00 | 8,290.00 | -1.31% | 38,149 |
| Sep 4, 2025 | 8,310.00 | 8,500.00 | 8,270.00 | 8,400.00 | 8,400.00 | 1.08% | 55,167 |
| Sep 3, 2025 | 8,350.00 | 8,380.00 | 8,040.00 | 8,310.00 | 8,310.00 | 0.48% | 37,528 |
| Sep 2, 2025 | 8,100.00 | 8,270.00 | 7,780.00 | 8,270.00 | 8,270.00 | 1.97% | 58,084 |
| Sep 1, 2025 | 8,130.00 | 8,290.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.86% | 46,637 |
| Aug 29, 2025 | 8,210.00 | 8,380.00 | 8,130.00 | 8,180.00 | 8,180.00 | -0.61% | 46,054 |
| Aug 28, 2025 | 8,330.00 | 8,440.00 | 8,210.00 | 8,230.00 | 8,230.00 | -1.79% | 72,791 |
| Aug 27, 2025 | 8,650.00 | 8,680.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.22% | 74,641 |
| Aug 26, 2025 | 8,910.00 | 8,910.00 | 8,500.00 | 8,570.00 | 8,570.00 | 1.66% | 138,498 |
| Aug 25, 2025 | 8,420.00 | 8,480.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.96% | 59,900 |
| Aug 22, 2025 | 8,110.00 | 8,390.00 | 8,110.00 | 8,350.00 | 8,350.00 | 2.96% | 78,537 |
| Aug 21, 2025 | 8,080.00 | 8,160.00 | 8,020.00 | 8,110.00 | 8,110.00 | 0.62% | 55,682 |
| Aug 20, 2025 | 8,160.00 | 8,280.00 | 8,020.00 | 8,060.00 | 8,060.00 | -3.24% | 78,539 |
| Aug 19, 2025 | 8,330.00 | 8,450.00 | 8,230.00 | 8,330.00 | 8,330.00 | -3.70% | 154,478 |
| Aug 18, 2025 | 9,180.00 | 9,240.00 | 8,650.00 | 8,650.00 | 8,650.00 | -7.19% | 195,753 |
| Aug 14, 2025 | 9,520.00 | 9,550.00 | 9,300.00 | 9,320.00 | 9,320.00 | -2.10% | 89,010 |
| Aug 13, 2025 | 9,450.00 | 9,660.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.95% | 72,433 |
| Aug 12, 2025 | 9,530.00 | 9,650.00 | 9,420.00 | 9,430.00 | 9,430.00 | -1.46% | 71,390 |
| Aug 11, 2025 | 9,520.00 | 9,570.00 | 9,410.00 | 9,570.00 | 9,570.00 | 0.63% | 78,409 |
| Aug 8, 2025 | 9,610.00 | 9,670.00 | 9,480.00 | 9,510.00 | 9,510.00 | -2.06% | 160,991 |
| Aug 7, 2025 | 9,760.00 | 9,830.00 | 9,640.00 | 9,710.00 | 9,710.00 | -0.61% | 117,793 |
| Aug 6, 2025 | 9,660.00 | 9,780.00 | 9,630.00 | 9,770.00 | 9,770.00 | 0.41% | 72,641 |
| Aug 5, 2025 | 9,630.00 | 9,760.00 | 9,600.00 | 9,730.00 | 9,730.00 | 0.72% | 120,156 |
| Aug 4, 2025 | 9,250.00 | 9,680.00 | 9,250.00 | 9,660.00 | 9,660.00 | 3.76% | 143,654 |
| Aug 1, 2025 | 9,560.00 | 9,620.00 | 9,200.00 | 9,310.00 | 9,310.00 | -3.22% | 183,943 |
| Jul 31, 2025 | 9,510.00 | 9,720.00 | 9,510.00 | 9,620.00 | 9,620.00 | -0.52% | 123,347 |
| Jul 30, 2025 | 9,710.00 | 9,830.00 | 9,570.00 | 9,670.00 | 9,670.00 | -1.12% | 238,713 |
| Jul 29, 2025 | 9,680.00 | 9,860.00 | 9,520.00 | 9,780.00 | 9,780.00 | 0.20% | 232,534 |
| Jul 28, 2025 | 9,720.00 | 10,170.00 | 9,660.00 | 9,760.00 | 9,760.00 | -0.51% | 537,517 |
| Jul 25, 2025 | 9,480.00 | 10,770.00 | 9,440.00 | 9,810.00 | 9,810.00 | 4.92% | 2,281,954 |
| Jul 24, 2025 | 9,380.00 | 9,710.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.32% | 236,293 |
| Jul 23, 2025 | 9,390.00 | 9,420.00 | 9,210.00 | 9,380.00 | 9,380.00 | - | 72,767 |
| Jul 22, 2025 | 9,720.00 | 9,750.00 | 9,320.00 | 9,380.00 | 9,380.00 | -2.80% | 178,148 |
| Jul 21, 2025 | 9,640.00 | 9,700.00 | 9,510.00 | 9,650.00 | 9,650.00 | 0.63% | 112,181 |
| Jul 18, 2025 | 9,740.00 | 9,740.00 | 9,520.00 | 9,590.00 | 9,590.00 | -1.44% | 113,992 |
| Jul 17, 2025 | 9,950.00 | 9,950.00 | 9,600.00 | 9,730.00 | 9,730.00 | -1.62% | 167,186 |
| Jul 16, 2025 | 9,770.00 | 10,040.00 | 9,530.00 | 9,890.00 | 9,890.00 | 0.20% | 203,447 |
| Jul 15, 2025 | 9,740.00 | 9,880.00 | 9,590.00 | 9,870.00 | 9,870.00 | 2.49% | 182,471 |
| Jul 14, 2025 | 9,710.00 | 9,900.00 | 9,560.00 | 9,630.00 | 9,630.00 | 3.55% | 350,079 |
| Jul 11, 2025 | 9,400.00 | 9,400.00 | 9,210.00 | 9,300.00 | 9,300.00 | 0.54% | 98,127 |