Huneed Technologies (KRX:005870)
South Korea
· Delayed Price · Currency is KRW 8,490.00
-660.00 (-7.21%)
Mar 9, 2026, 3:30 PM KST
Huneed Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 8,550.00 | 8,750.00 | 8,510.00 | 8,540.00 | 8,540.00 | 0.47% | 276,304 |
| Feb 6, 2026 | 8,260.00 | 8,540.00 | 7,870.00 | 8,500.00 | 8,500.00 | 0.83% | 301,866 |
| Feb 5, 2026 | 8,720.00 | 8,810.00 | 8,410.00 | 8,430.00 | 8,430.00 | -2.77% | 388,194 |
| Feb 4, 2026 | 8,790.00 | 8,830.00 | 8,580.00 | 8,670.00 | 8,670.00 | 1.29% | 496,027 |
| Feb 3, 2026 | 8,320.00 | 8,580.00 | 8,270.00 | 8,560.00 | 8,560.00 | 4.77% | 544,738 |
| Feb 2, 2026 | 8,380.00 | 8,450.00 | 8,150.00 | 8,170.00 | 8,170.00 | -2.51% | 508,591 |
| Jan 30, 2026 | 8,490.00 | 8,490.00 | 8,210.00 | 8,380.00 | 8,380.00 | 2.32% | 506,250 |
| Jan 29, 2026 | 7,910.00 | 8,200.00 | 7,870.00 | 8,190.00 | 8,190.00 | 3.54% | 262,460 |
| Jan 28, 2026 | 7,860.00 | 7,960.00 | 7,800.00 | 7,910.00 | 7,910.00 | 0.64% | 130,219 |
| Jan 27, 2026 | 7,930.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,860.00 | -1.63% | 132,318 |
| Jan 26, 2026 | 7,870.00 | 8,060.00 | 7,870.00 | 7,990.00 | 7,990.00 | 1.65% | 198,588 |
| Jan 23, 2026 | 7,820.00 | 7,880.00 | 7,700.00 | 7,860.00 | 7,860.00 | 0.64% | 159,483 |
| Jan 22, 2026 | 8,000.00 | 8,020.00 | 7,770.00 | 7,810.00 | 7,810.00 | -2.62% | 247,083 |
| Jan 21, 2026 | 8,310.00 | 8,310.00 | 7,890.00 | 8,020.00 | 8,020.00 | -3.95% | 192,832 |
| Jan 20, 2026 | 8,260.00 | 8,350.00 | 8,020.00 | 8,350.00 | 8,350.00 | 3.99% | 331,098 |
| Jan 19, 2026 | 7,860.00 | 8,140.00 | 7,830.00 | 8,030.00 | 8,030.00 | 2.03% | 185,213 |
| Jan 16, 2026 | 8,060.00 | 8,130.00 | 7,840.00 | 7,870.00 | 7,870.00 | -3.08% | 171,283 |
| Jan 15, 2026 | 7,660.00 | 8,160.00 | 7,660.00 | 8,120.00 | 8,120.00 | 5.18% | 328,433 |
| Jan 14, 2026 | 7,910.00 | 7,920.00 | 7,660.00 | 7,720.00 | 7,720.00 | -2.53% | 288,956 |
| Jan 13, 2026 | 7,910.00 | 7,970.00 | 7,770.00 | 7,920.00 | 7,920.00 | -0.75% | 269,938 |
| Jan 12, 2026 | 8,170.00 | 8,210.00 | 7,840.00 | 7,980.00 | 7,980.00 | -0.62% | 339,022 |
| Jan 9, 2026 | 8,480.00 | 8,670.00 | 7,950.00 | 8,030.00 | 8,030.00 | -2.43% | 956,648 |
| Jan 8, 2026 | 8,000.00 | 8,640.00 | 7,860.00 | 8,230.00 | 8,230.00 | 3.78% | 754,554 |
| Jan 7, 2026 | 8,070.00 | 8,120.00 | 7,750.00 | 7,930.00 | 7,930.00 | -0.88% | 162,991 |
| Jan 6, 2026 | 7,880.00 | 8,710.00 | 7,790.00 | 8,000.00 | 8,000.00 | 1.52% | 1,120,542 |
| Jan 5, 2026 | 7,830.00 | 7,950.00 | 7,760.00 | 7,880.00 | 7,880.00 | 1.03% | 76,174 |
| Jan 2, 2026 | 7,550.00 | 7,840.00 | 7,410.00 | 7,800.00 | 7,800.00 | 2.09% | 65,596 |
| Dec 30, 2025 | 7,500.00 | 7,640.00 | 7,200.00 | 7,640.00 | 7,640.00 | 1.87% | 27,767 |
| Dec 29, 2025 | 7,690.00 | 7,690.00 | 7,150.00 | 7,500.00 | 7,500.00 | - | 69,698 |
| Dec 26, 2025 | 7,770.00 | 7,770.00 | 7,460.00 | 7,500.00 | 7,500.00 | -2.60% | 32,761 |
| Dec 24, 2025 | 7,870.00 | 7,880.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.90% | 21,131 |
| Dec 23, 2025 | 7,870.00 | 7,970.00 | 7,720.00 | 7,770.00 | 7,770.00 | -1.40% | 29,511 |
| Dec 22, 2025 | 7,510.00 | 7,920.00 | 7,510.00 | 7,880.00 | 7,880.00 | 5.07% | 92,795 |
| Dec 19, 2025 | 7,380.00 | 7,570.00 | 7,380.00 | 7,500.00 | 7,500.00 | 1.49% | 32,040 |
| Dec 18, 2025 | 7,480.00 | 7,540.00 | 7,310.00 | 7,390.00 | 7,390.00 | -2.64% | 61,484 |
| Dec 17, 2025 | 7,560.00 | 7,660.00 | 7,560.00 | 7,590.00 | 7,590.00 | -0.13% | 21,065 |
| Dec 16, 2025 | 7,720.00 | 7,790.00 | 7,590.00 | 7,600.00 | 7,600.00 | -2.69% | 51,289 |
| Dec 15, 2025 | 7,720.00 | 7,860.00 | 7,700.00 | 7,810.00 | 7,810.00 | - | 23,031 |
| Dec 12, 2025 | 7,740.00 | 7,870.00 | 7,730.00 | 7,810.00 | 7,810.00 | 1.30% | 27,407 |
| Dec 11, 2025 | 7,760.00 | 7,810.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.13% | 19,324 |
| Dec 10, 2025 | 7,850.00 | 7,850.00 | 7,720.00 | 7,720.00 | 7,720.00 | -1.28% | 18,386 |
| Dec 9, 2025 | 7,860.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,820.00 | -0.26% | 17,048 |
| Dec 8, 2025 | 7,830.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,840.00 | - | 26,032 |
| 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 |