Huneed Technologies - 005870.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8,410	8,160	8,160	8,410	7,900	80,473
September 25, 2025	8,570	8,430	8,430	8,680	8,410	55,249
September 24, 2025	8,450	8,540	8,540	8,640	8,370	94,838
September 23, 2025	8,500	8,340	8,340	8,500	8,260	74,017
September 22, 2025	8,380	8,420	8,420	8,500	8,370	39,532
September 19, 2025	8,510	8,460	8,460	8,550	8,390	43,401
September 18, 2025	8,640	8,510	8,510	8,690	8,490	51,355
September 17, 2025	8,620	8,630	8,630	8,690	8,500	74,109
September 16, 2025	8,490	8,700	8,700	8,810	8,480	123,837
September 15, 2025	8,630	8,500	8,500	8,720	8,500	88,751
September 12, 2025	8,590	8,590	8,590	8,610	8,450	64,163
September 11, 2025	8,390	8,580	8,580	8,710	8,370	145,581
September 10, 2025	8,310	8,380	8,380	8,480	8,300	55,553
September 09, 2025	8,370	8,260	8,260	8,390	8,250	40,386
September 08, 2025	8,320	8,330	8,330	8,510	8,170	68,287
September 05, 2025	8,390	8,290	8,290	8,440	8,270	38,149
September 04, 2025	8,310	8,400	8,400	8,500	8,270	55,167
September 03, 2025	8,350	8,310	8,310	8,380	8,040	37,528
September 02, 2025	8,100	8,270	8,270	8,270	7,780	60,145
September 01, 2025	8,130	8,110	8,110	8,290	8,100	46,637
August 29, 2025	8,210	8,180	8,180	8,380	8,130	46,054
August 28, 2025	8,330	8,230	8,230	8,440	8,210	72,791
August 27, 2025	8,650	8,380	8,380	8,680	8,310	74,641
August 26, 2025	8,910	8,570	8,570	8,910	8,500	141,391
August 25, 2025	8,420	8,430	8,430	8,480	8,300	59,900
August 22, 2025	8,110	8,350	8,350	8,390	8,110	76,861
August 21, 2025	8,080	8,110	8,110	8,160	8,020	55,682
August 20, 2025	8,160	8,060	8,060	8,280	8,020	81,728
August 19, 2025	8,330	8,330	8,330	8,450	8,230	162,066
August 18, 2025	9,180	8,660	8,660	9,240	8,660	190,108
August 14, 2025	9,520	9,320	9,320	9,550	9,300	91,144
August 13, 2025	9,450	9,520	9,520	9,660	9,430	72,433
August 12, 2025	9,530	9,430	9,430	9,650	9,420	71,390
August 11, 2025	9,520	9,570	9,570	9,570	9,410	78,409
August 08, 2025	9,610	9,510	9,510	9,670	9,480	164,273
August 07, 2025	9,760	9,710	9,710	9,830	9,640	117,793
August 06, 2025	9,660	9,770	9,770	9,780	9,630	72,641
August 05, 2025	9,630	9,730	9,730	9,760	9,600	120,156
August 04, 2025	9,250	9,660	9,660	9,680	9,250	143,654
August 01, 2025	9,560	9,310	9,310	9,620	9,200	191,336
July 31, 2025	9,510	9,620	9,620	9,720	9,510	123,347
July 30, 2025	9,710	9,670	9,670	9,830	9,570	238,713
July 29, 2025	9,680	9,780	9,780	9,860	9,520	232,534
July 28, 2025	9,720	9,760	9,760	10,170	9,660	544,020
July 25, 2025	9,480	9,810	9,810	10,770	9,440	2.28M
July 24, 2025	9,380	9,350	9,350	9,710	9,310	236,293
July 23, 2025	9,390	9,380	9,380	9,420	9,210	72,767
July 22, 2025	9,720	9,380	9,380	9,750	9,320	180,564
July 21, 2025	9,640	9,650	9,650	9,700	9,510	112,181
July 18, 2025	9,740	9,590	9,590	9,740	9,520	113,992
July 17, 2025	9,950	9,730	9,730	9,950	9,600	169,467
July 16, 2025	9,770	9,890	9,890	10,040	9,530	206,474
July 15, 2025	9,740	9,870	9,870	9,880	9,590	182,471
July 14, 2025	9,710	9,630	9,630	9,900	9,560	350,079
July 11, 2025	9,400	9,300	9,300	9,400	9,210	98,127
July 10, 2025	9,410	9,250	9,250	9,440	9,230	132,826
July 09, 2025	9,110	9,210	9,210	9,300	9,060	211,191
July 08, 2025	8,900	8,940	8,940	9,000	8,830	71,590
July 07, 2025	8,880	8,820	8,820	8,960	8,750	58,724
July 04, 2025	8,950	8,810	8,810	9,010	8,760	96,539

Huneed Technologies (005870.KS) KSC