Huneed Technologies Co., Ltd. 005870
KRX · South Korea · Electronic Technology
KRW 4,585.00+40.00 (+0.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,585.00 | +0.88% | KRW 4,550.00 | KRW 4,605.00 | KRW 4,410.00 | 53.56K |
| 2026-10-01 | KRW 4,545.00 | +1.34% | KRW 4,485.00 | KRW 4,555.00 | KRW 4,335.00 | 27.91K |
| 2026-09-30 | KRW 4,485.00 | +0.45% | KRW 4,495.00 | KRW 4,600.00 | KRW 4,420.00 | 72.87K |
| 2026-09-29 | KRW 4,465.00 | +1.02% | KRW 4,420.00 | KRW 4,500.00 | KRW 4,370.00 | 44.04K |
| 2026-09-28 | KRW 4,420.00 | +1.49% | KRW 4,400.00 | KRW 4,485.00 | KRW 4,320.00 | 40.27K |
| 2026-09-23 | KRW 4,355.00 | -1.25% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,340.00 | 21.94K |
| 2026-09-22 | KRW 4,410.00 | +0.46% | KRW 4,420.00 | KRW 4,460.00 | KRW 4,350.00 | 24.47K |
| 2026-09-21 | KRW 4,390.00 | -2.23% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,365.00 | 43.37K |
| 2026-09-18 | KRW 4,490.00 | +0.56% | KRW 4,495.00 | KRW 4,545.00 | KRW 4,410.00 | 23.10K |
| 2026-09-17 | KRW 4,465.00 | +1.94% | KRW 4,400.00 | KRW 4,510.00 | KRW 4,340.00 | 40.62K |
| 2026-09-16 | KRW 4,380.00 | -1.35% | KRW 4,515.00 | KRW 4,515.00 | KRW 4,350.00 | 22.04K |
| 2026-09-15 | KRW 4,440.00 | -1.11% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,380.00 | 23.60K |
| 2026-09-14 | KRW 4,490.00 | -1.97% | KRW 4,600.00 | KRW 4,620.00 | KRW 4,490.00 | 37.18K |
| 2026-09-11 | KRW 4,580.00 | -0.43% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,490.00 | 30.37K |
| 2026-09-10 | KRW 4,600.00 | +2.00% | KRW 4,510.00 | KRW 4,605.00 | KRW 4,455.00 | 42.77K |
| 2026-09-09 | KRW 4,510.00 | +2.27% | KRW 4,410.00 | KRW 4,535.00 | KRW 4,410.00 | 39.55K |
| 2026-09-08 | KRW 4,410.00 | -0.79% | KRW 4,445.00 | KRW 4,525.00 | KRW 4,370.00 | 44.09K |
| 2026-09-07 | KRW 4,445.00 | +3.37% | KRW 4,375.00 | KRW 4,470.00 | KRW 4,320.00 | 50.68K |
| 2026-09-04 | KRW 4,300.00 | -1.15% | KRW 4,385.00 | KRW 4,410.00 | KRW 4,280.00 | 53.96K |
| 2026-09-03 | KRW 4,350.00 | -1.25% | KRW 4,405.00 | KRW 4,410.00 | KRW 4,280.00 | 44.81K |
| 2026-09-02 | KRW 4,405.00 | -3.29% | KRW 4,555.00 | KRW 4,555.00 | KRW 4,310.00 | 45.74K |
| 2026-09-01 | KRW 4,555.00 | -0.65% | KRW 4,590.00 | KRW 4,600.00 | KRW 4,450.00 | 35.74K |
| 2026-08-31 | KRW 4,585.00 | -0.76% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,440.00 | 17.82K |
| 2026-08-28 | KRW 4,620.00 | +1.43% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,520.00 | 15.41K |
| 2026-08-27 | KRW 4,555.00 | -1.51% | KRW 4,625.00 | KRW 4,690.00 | KRW 4,540.00 | 22.17K |
| 2026-08-26 | KRW 4,625.00 | +0.11% | KRW 4,620.00 | KRW 4,630.00 | KRW 4,470.00 | 29.19K |
| 2026-08-25 | KRW 4,620.00 | +5.00% | KRW 4,395.00 | KRW 4,830.00 | KRW 4,250.00 | 58.05K |
| 2026-08-24 | KRW 4,400.00 | -1.01% | KRW 4,445.00 | KRW 4,470.00 | KRW 4,265.00 | 35.51K |
| 2026-08-21 | KRW 4,445.00 | -1.66% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,300.00 | 40.69K |
| 2026-08-20 | KRW 4,520.00 | -0.88% | KRW 4,595.00 | KRW 4,600.00 | KRW 4,455.00 | 29.21K |
| 2026-08-19 | KRW 4,560.00 | -3.90% | KRW 4,745.00 | KRW 4,790.00 | KRW 4,490.00 | 64.41K |
| 2026-08-18 | KRW 4,745.00 | +3.26% | KRW 4,590.00 | KRW 4,840.00 | KRW 4,485.00 | 120.45K |
| 2026-08-14 | KRW 4,595.00 | +0.77% | KRW 4,580.00 | KRW 4,680.00 | KRW 4,500.00 | 36.44K |
| 2026-08-13 | KRW 4,560.00 | -0.55% | KRW 4,625.00 | KRW 4,625.00 | KRW 4,480.00 | 39.11K |
| 2026-08-12 | KRW 4,585.00 | -0.76% | KRW 4,625.00 | KRW 4,670.00 | KRW 4,500.00 | 41.27K |
| 2026-08-11 | KRW 4,620.00 | +0.43% | KRW 4,600.00 | KRW 4,710.00 | KRW 4,500.00 | 34.94K |
| 2026-08-10 | KRW 4,600.00 | +3.84% | KRW 4,430.00 | KRW 4,600.00 | KRW 4,405.00 | 44.42K |
| 2026-08-07 | KRW 4,430.00 | +0.80% | KRW 4,410.00 | KRW 4,490.00 | KRW 4,320.00 | 28.84K |
| 2026-08-06 | KRW 4,395.00 | +0.80% | KRW 4,420.00 | KRW 4,570.00 | KRW 4,365.00 | 55.17K |
| 2026-08-05 | KRW 4,360.00 | +1.63% | KRW 4,290.00 | KRW 4,445.00 | KRW 4,285.00 | 52.57K |
| 2026-08-04 | KRW 4,290.00 | +4.38% | KRW 4,090.00 | KRW 4,320.00 | KRW 4,090.00 | 45.26K |
| 2026-08-03 | KRW 4,110.00 | -1.67% | KRW 4,130.00 | KRW 4,210.00 | KRW 4,050.00 | 30.93K |
| 2026-07-31 | KRW 4,180.00 | +7.59% | KRW 3,915.00 | KRW 4,180.00 | KRW 3,915.00 | 81.75K |
| 2026-07-30 | KRW 3,885.00 | +0.26% | KRW 3,550.00 | KRW 4,110.00 | KRW 3,550.00 | 68.46K |
| 2026-07-29 | KRW 3,875.00 | -6.96% | KRW 4,165.00 | KRW 4,195.00 | KRW 3,725.00 | 102.12K |
| 2026-07-28 | KRW 4,165.00 | -5.13% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,045.00 | 65.04K |
| 2026-07-27 | KRW 4,390.00 | -5.29% | KRW 4,635.00 | KRW 4,640.00 | KRW 4,385.00 | 57.89K |
| 2026-07-24 | KRW 4,635.00 | +0.11% | KRW 4,650.00 | KRW 4,835.00 | KRW 4,500.00 | 63.47K |
| 2026-07-23 | KRW 4,630.00 | +5.71% | KRW 4,380.00 | KRW 4,630.00 | KRW 4,370.00 | 41.88K |
| 2026-07-22 | KRW 4,380.00 | +1.51% | KRW 4,325.00 | KRW 4,495.00 | KRW 4,325.00 | 41.91K |
| 2026-07-21 | KRW 4,315.00 | -0.46% | KRW 4,230.00 | KRW 4,385.00 | KRW 4,230.00 | 45.04K |
| 2026-07-20 | KRW 4,335.00 | -3.45% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,300.00 | 53.10K |
| 2026-07-16 | KRW 4,490.00 | +0.34% | KRW 4,475.00 | KRW 4,535.00 | KRW 4,405.00 | 33.13K |
| 2026-07-15 | KRW 4,475.00 | +2.17% | KRW 4,405.00 | KRW 4,535.00 | KRW 4,400.00 | 43.32K |
| 2026-07-14 | KRW 4,380.00 | -1.46% | KRW 4,410.00 | KRW 4,445.00 | KRW 4,225.00 | 61.75K |
| 2026-07-13 | KRW 4,445.00 | -3.16% | KRW 4,600.00 | KRW 4,730.00 | KRW 4,340.00 | 59.60K |
| 2026-07-10 | KRW 4,590.00 | +5.52% | KRW 4,340.00 | KRW 4,655.00 | KRW 4,340.00 | 58.11K |
| 2026-07-09 | KRW 4,350.00 | -0.23% | KRW 4,340.00 | KRW 4,570.00 | KRW 4,340.00 | 45.99K |
| 2026-07-08 | KRW 4,360.00 | -2.24% | KRW 4,500.00 | KRW 4,550.00 | KRW 4,245.00 | 65.99K |
| 2026-07-07 | KRW 4,460.00 | -3.04% | KRW 4,590.00 | KRW 4,650.00 | KRW 4,355.00 | 36.24K |
| 2026-07-06 | KRW 4,600.00 | -0.43% | KRW 4,615.00 | KRW 4,680.00 | KRW 4,465.00 | 31.87K |
| 2026-07-03 | KRW 4,620.00 | +3.59% | KRW 4,440.00 | KRW 4,620.00 | KRW 4,315.00 | 34.79K |
| 2026-07-02 | KRW 4,460.00 | -4.19% | KRW 4,560.00 | KRW 4,695.00 | KRW 4,410.00 | 42.38K |
| 2026-07-01 | KRW 4,655.00 | +3.67% | KRW 4,510.00 | KRW 4,760.00 | KRW 4,510.00 | 49.67K |
| 2026-06-30 | KRW 4,490.00 | -3.65% | KRW 4,510.00 | KRW 4,750.00 | KRW 4,470.00 | 45.68K |
| 2026-06-29 | KRW 4,660.00 | +10.17% | KRW 4,130.00 | KRW 4,700.00 | KRW 4,130.00 | 99.82K |
| 2026-06-26 | KRW 4,230.00 | -4.30% | KRW 4,385.00 | KRW 4,495.00 | KRW 4,145.00 | 122.80K |
| 2026-06-25 | KRW 4,420.00 | -5.15% | KRW 4,630.00 | KRW 4,760.00 | KRW 4,405.00 | 113.72K |
| 2026-06-24 | KRW 4,660.00 | +1.64% | KRW 4,585.00 | KRW 4,700.00 | KRW 4,535.00 | 95.89K |
| 2026-06-23 | KRW 4,585.00 | -7.00% | KRW 4,860.00 | KRW 4,930.00 | KRW 4,585.00 | 107.96K |
| 2026-06-22 | KRW 4,930.00 | -1.99% | KRW 5,030.00 | KRW 5,080.00 | KRW 4,850.00 | 118.68K |
| 2026-06-19 | KRW 5,030.00 | -6.68% | KRW 5,390.00 | KRW 5,400.00 | KRW 4,960.00 | 235.52K |
| 2026-06-18 | KRW 5,390.00 | -6.10% | KRW 5,710.00 | KRW 5,800.00 | KRW 5,390.00 | 129.53K |
| 2026-06-17 | KRW 5,740.00 | -1.03% | KRW 5,820.00 | KRW 5,890.00 | KRW 5,640.00 | 69.43K |
| 2026-06-16 | KRW 5,800.00 | +4.13% | KRW 5,600.00 | KRW 6,190.00 | KRW 5,600.00 | 287.82K |
| 2026-06-15 | KRW 5,570.00 | -0.54% | KRW 5,700.00 | KRW 5,760.00 | KRW 5,550.00 | 91.97K |
| 2026-06-12 | KRW 5,600.00 | +0.36% | KRW 5,600.00 | KRW 5,800.00 | KRW 5,470.00 | 172.76K |
| 2026-06-11 | KRW 5,580.00 | +1.45% | KRW 5,580.00 | KRW 5,750.00 | KRW 5,420.00 | 140.16K |
| 2026-06-10 | KRW 5,500.00 | -0.72% | KRW 5,590.00 | KRW 5,760.00 | KRW 5,410.00 | 129.08K |
| 2026-06-09 | KRW 5,540.00 | +1.65% | KRW 5,430.00 | KRW 5,700.00 | KRW 5,430.00 | 85.12K |
| 2026-06-08 | KRW 5,450.00 | -4.39% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,320.00 | 151.97K |
| 2026-06-05 | KRW 5,700.00 | -2.56% | KRW 5,840.00 | KRW 6,080.00 | KRW 5,620.00 | 118.45K |
| 2026-06-04 | KRW 5,850.00 | -0.51% | KRW 5,700.00 | KRW 6,030.00 | KRW 5,700.00 | 86.87K |
| 2026-06-02 | KRW 5,880.00 | -2.00% | KRW 5,870.00 | KRW 6,080.00 | KRW 5,740.00 | 103.90K |
| 2026-06-01 | KRW 6,000.00 | -4.31% | KRW 6,260.00 | KRW 6,260.00 | KRW 5,990.00 | 181.74K |
| 2026-05-29 | KRW 6,270.00 | -3.24% | KRW 6,600.00 | KRW 6,800.00 | KRW 6,200.00 | 167.37K |
| 2026-05-28 | KRW 6,480.00 | -1.97% | KRW 6,610.00 | KRW 6,680.00 | KRW 6,300.00 | 174.34K |
| 2026-05-27 | KRW 6,610.00 | -3.78% | KRW 6,870.00 | KRW 6,900.00 | KRW 6,590.00 | 179.36K |
| 2026-05-26 | KRW 6,870.00 | -2.55% | KRW 7,060.00 | KRW 7,180.00 | KRW 6,800.00 | 146.93K |
| 2026-05-22 | KRW 7,050.00 | +1.15% | KRW 6,970.00 | KRW 7,200.00 | KRW 6,920.00 | 134.06K |