Stock listing
KRX:005870 Huneed Technologies Co., Ltd. (휴니드테크놀러지스) 주가
Follow Huneed Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:005870
₩4,910.00 KRW -20.00 (-0.4%)
Close on Oct 30, 2026
- Day range
- ₩4,795.00 – ₩5,100.00 KRWOct 30, 2026
- Volume
- 158,426 sharesOct 30, 2026
- Market cap
- ₩64.38B KRWAt the close on Oct 30, 2026 · price × 13.11M shares outstanding
- 52-week range
- ₩3,550.00 – ₩11,850.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.05B KRWMedian day 44,065 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,910.00 | -20.00 | -0.4% | ₩4,930.00 | ₩5,100.00 | ₩4,795.00 | 158,426 | |
| ₩4,930.00 | +10.00 | +0.2% | ₩4,910.00 | ₩4,950.00 | ₩4,600.00 | 162,662 | |
| ₩4,920.00 | -10.00 | -0.2% | ₩4,950.00 | ₩5,020.00 | ₩4,870.00 | 157,862 | |
| ₩4,930.00 | +150.00 | +3.1% | ₩4,675.00 | ₩4,985.00 | ₩4,675.00 | 261,769 | |
| ₩4,780.00 | -155.00 | -3.1% | ₩4,610.00 | ₩4,900.00 | ₩4,350.00 | 417,039 | |
| ₩4,935.00 | +40.00 | +0.8% | ₩4,835.00 | ₩5,700.00 | ₩4,820.00 | 3,209,369 | |
| ₩4,895.00 | +290.00 | +6.3% | ₩4,610.00 | ₩5,300.00 | ₩4,610.00 | 2,598,258 | |
| ₩4,605.00 | -95.00 | -2.0% | ₩4,680.00 | ₩4,750.00 | ₩4,565.00 | 277,300 | |
| ₩4,700.00 | -135.00 | -2.8% | ₩4,795.00 | ₩4,955.00 | ₩4,475.00 | 1,261,181 | |
| ₩4,835.00 | +705.00 | +17.1% | ₩4,000.00 | ₩5,320.00 | ₩4,000.00 | 2,939,381 | |
| ₩4,130.00 | +40.00 | +1.0% | ₩4,070.00 | ₩4,175.00 | ₩3,990.00 | 14,395 | |
| ₩4,090.00 | -110.00 | -2.6% | ₩4,100.00 | ₩4,235.00 | ₩3,930.00 | 49,654 | |
| ₩4,200.00 | +35.00 | +0.8% | ₩4,210.00 | ₩4,250.00 | ₩4,105.00 | 15,445 | |
| ₩4,165.00 | +75.00 | +1.8% | ₩4,095.00 | ₩4,170.00 | ₩3,985.00 | 35,277 | |
| ₩4,090.00 | -185.00 | -4.3% | ₩4,275.00 | ₩4,275.00 | ₩4,090.00 | 46,722 | |
| ₩4,275.00 | -125.00 | -2.8% | ₩4,395.00 | ₩4,395.00 | ₩4,220.00 | 50,088 | |
| ₩4,400.00 | -100.00 | -2.2% | ₩4,480.00 | ₩4,530.00 | ₩4,400.00 | 44,369 | |
| ₩4,500.00 | -85.00 | -1.9% | ₩4,620.00 | ₩4,640.00 | ₩4,475.00 | 55,988 | |
| ₩4,585.00 | +40.00 | +0.9% | ₩4,550.00 | ₩4,605.00 | ₩4,410.00 | 61,323 | |
| ₩4,545.00 | +60.00 | +1.3% | ₩4,485.00 | ₩4,555.00 | ₩4,335.00 | 27,911 | |
| ₩4,485.00 | +20.00 | +0.4% | ₩4,495.00 | ₩4,600.00 | ₩4,420.00 | 72,872 | |
| ₩4,465.00 | +45.00 | +1.0% | ₩4,420.00 | ₩4,500.00 | ₩4,370.00 | 44,039 | |
| ₩4,420.00 | +65.00 | +1.5% | ₩4,400.00 | ₩4,485.00 | ₩4,320.00 | 40,268 | |
| ₩4,355.00 | -55.00 | -1.2% | ₩4,485.00 | ₩4,485.00 | ₩4,340.00 | 21,937 | |
| ₩4,410.00 | +20.00 | +0.5% | ₩4,420.00 | ₩4,460.00 | ₩4,350.00 | 24,466 | |
| ₩4,390.00 | -100.00 | -2.2% | ₩4,530.00 | ₩4,530.00 | ₩4,365.00 | 43,369 | |
| ₩4,490.00 | +25.00 | +0.6% | ₩4,495.00 | ₩4,545.00 | ₩4,410.00 | 23,099 | |
| ₩4,465.00 | +85.00 | +1.9% | ₩4,400.00 | ₩4,510.00 | ₩4,340.00 | 40,621 | |
| ₩4,380.00 | -60.00 | -1.4% | ₩4,515.00 | ₩4,515.00 | ₩4,350.00 | 22,044 | |
| ₩4,440.00 | -50.00 | -1.1% | ₩4,550.00 | ₩4,550.00 | ₩4,380.00 | 23,597 | |
| ₩4,490.00 | -90.00 | -2.0% | ₩4,600.00 | ₩4,620.00 | ₩4,490.00 | 37,175 | |
| ₩4,580.00 | -20.00 | -0.4% | ₩4,600.00 | ₩4,600.00 | ₩4,490.00 | 30,371 | |
| ₩4,600.00 | +90.00 | +2.0% | ₩4,510.00 | ₩4,605.00 | ₩4,455.00 | 42,773 | |
| ₩4,510.00 | +100.00 | +2.3% | ₩4,410.00 | ₩4,535.00 | ₩4,410.00 | 39,546 | |
| ₩4,410.00 | -35.00 | -0.8% | ₩4,445.00 | ₩4,525.00 | ₩4,370.00 | 44,090 | |
| ₩4,445.00 | +145.00 | +3.4% | ₩4,375.00 | ₩4,470.00 | ₩4,320.00 | 50,683 | |
| ₩4,300.00 | -50.00 | -1.1% | ₩4,385.00 | ₩4,410.00 | ₩4,280.00 | 53,964 | |
| ₩4,350.00 | -55.00 | -1.2% | ₩4,405.00 | ₩4,410.00 | ₩4,280.00 | 44,811 | |
| ₩4,405.00 | -150.00 | -3.3% | ₩4,555.00 | ₩4,555.00 | ₩4,310.00 | 45,743 | |
| ₩4,555.00 | -30.00 | -0.7% | ₩4,590.00 | ₩4,600.00 | ₩4,450.00 | 35,736 | |
| ₩4,585.00 | -35.00 | -0.8% | ₩4,600.00 | ₩4,600.00 | ₩4,440.00 | 17,824 | |
| ₩4,620.00 | +65.00 | +1.4% | ₩4,650.00 | ₩4,650.00 | ₩4,520.00 | 15,414 | |
| ₩4,555.00 | -70.00 | -1.5% | ₩4,625.00 | ₩4,690.00 | ₩4,540.00 | 22,166 | |
| ₩4,625.00 | +5.00 | +0.1% | ₩4,620.00 | ₩4,630.00 | ₩4,470.00 | 29,194 | |
| ₩4,620.00 | +220.00 | +5.0% | ₩4,395.00 | ₩4,830.00 | ₩4,250.00 | 58,054 | |
| ₩4,400.00 | -45.00 | -1.0% | ₩4,445.00 | ₩4,470.00 | ₩4,265.00 | 35,508 | |
| ₩4,445.00 | -75.00 | -1.7% | ₩4,520.00 | ₩4,520.00 | ₩4,300.00 | 40,690 | |
| ₩4,520.00 | -40.00 | -0.9% | ₩4,595.00 | ₩4,600.00 | ₩4,455.00 | 29,210 | |
| ₩4,560.00 | -185.00 | -3.9% | ₩4,745.00 | ₩4,790.00 | ₩4,490.00 | 64,413 | |
| ₩4,745.00 | +150.00 | +3.3% | ₩4,590.00 | ₩4,840.00 | ₩4,485.00 | 120,447 | |
| ₩4,595.00 | +35.00 | +0.8% | ₩4,580.00 | ₩4,680.00 | ₩4,500.00 | 36,435 | |
| ₩4,560.00 | -25.00 | -0.5% | ₩4,625.00 | ₩4,625.00 | ₩4,480.00 | 39,109 | |
| ₩4,585.00 | -35.00 | -0.8% | ₩4,625.00 | ₩4,670.00 | ₩4,500.00 | 41,269 | |
| ₩4,620.00 | +20.00 | +0.4% | ₩4,600.00 | ₩4,710.00 | ₩4,500.00 | 34,936 | |
| ₩4,600.00 | +170.00 | +3.8% | ₩4,430.00 | ₩4,600.00 | ₩4,405.00 | 44,419 | |
| ₩4,430.00 | +35.00 | +0.8% | ₩4,410.00 | ₩4,490.00 | ₩4,320.00 | 28,843 | |
| ₩4,395.00 | +35.00 | +0.8% | ₩4,420.00 | ₩4,570.00 | ₩4,365.00 | 55,168 | |
| ₩4,360.00 | +70.00 | +1.6% | ₩4,290.00 | ₩4,445.00 | ₩4,285.00 | 52,574 | |
| ₩4,290.00 | +180.00 | +4.4% | ₩4,090.00 | ₩4,320.00 | ₩4,090.00 | 45,264 | |
| ₩4,110.00 | -70.00 | -1.7% | ₩4,130.00 | ₩4,210.00 | ₩4,050.00 | 30,934 | |
| ₩4,180.00 | +295.00 | +7.6% | ₩3,915.00 | ₩4,180.00 | ₩3,915.00 | 81,751 | |
| ₩3,885.00 | +10.00 | +0.3% | ₩3,550.00 | ₩4,110.00 | ₩3,550.00 | 68,464 |
- Ticker
- KRX:005870
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Aerospace & defense
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 19, 2026
Revenue fell 41% YoY, leading to a net loss, but overseas growth and new financing improved liquidity
Latest news
Revenue fell 41% YoY, leading to a net loss, but overseas growth and new financing improved liquidity
Mar 19, 2026
Closed ₩9,040.00 (+0.1%) on Mar 19, 2026
Huneed Technologies Wins 13 Billion Won Contract
Jan 6, 2026
Closed ₩8,000.00 (+1.5%) on Jan 6, 2026
Huneed Technologies To Divest 9.6 Billion Won Worth Of Own Shares
Dec 1, 2025
Closed ₩7,820.00 (+1.3%) on Dec 2, 2025
Revenue declined and losses incurred, but major contracts and backlog support future growth
Nov 14, 2025
Closed ₩7,660.00 (-1.2%) on Nov 14, 2025
Huneed Technologies Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Aerospace & defense
- News releases
- 4 in the last 12 months · 9 in all · newest Mar 19, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Huneed Technologies Co., Ltd.