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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	8,980	8,950	8,950	9,060	8,900	82,031
July 02, 2025	9,140	8,940	8,940	9,140	8,850	105,585
July 01, 2025	9,100	9,050	9,050	9,260	9,020	122,997
June 30, 2025	9,120	9,020	9,020	9,180	8,910	231,923
June 27, 2025	8,940	9,100	9,100	9,320	8,940	489,134
June 26, 2025	8,930	8,920	8,920	9,180	8,770	317,910
June 25, 2025	9,010	8,920	8,920	9,060	8,800	325,482
June 24, 2025	8,810	8,960	8,960	9,080	8,810	827,189
June 23, 2025	10,100	9,350	9,350	10,170	9,340	1.06M
June 20, 2025	9,850	9,710	9,710	9,880	9,440	757,944
June 19, 2025	9,900	10,140	10,140	10,210	9,830	846,106
June 18, 2025	10,500	10,230	10,230	10,620	9,840	961,500
June 17, 2025	9,800	10,340	10,340	10,720	9,580	1.74M
June 16, 2025	11,210	10,280	10,280	11,250	10,100	2.27M
June 13, 2025	9,720	11,150	11,150	11,690	9,530	8.85M
June 12, 2025	9,530	9,780	9,780	9,870	9,370	404,137
June 11, 2025	9,400	9,580	9,580	9,750	9,230	852,922
June 10, 2025	9,180	9,150	9,150	9,290	8,900	386,552
June 09, 2025	8,980	9,090	9,090	9,240	8,960	595,865
June 05, 2025	8,800	8,770	8,770	8,920	8,700	196,115
June 04, 2025	8,520	8,730	8,730	8,770	8,470	235,208
June 02, 2025	8,580	8,430	8,430	8,650	8,430	204,797
May 30, 2025	8,620	8,500	8,500	8,620	8,420	210,525
May 29, 2025	8,840	8,610	8,610	8,840	8,600	262,659
May 28, 2025	9,010	8,810	8,810	9,020	8,710	454,373

Huneed Technologies (005870.KS) KSC