See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.45▲ 2.37%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,750.003,780.003,730.003,780.003,694.393,502
2024-07-253,745.003,795.003,720.003,755.003,669.9618,383
2024-07-243,775.003,775.003,740.003,765.003,679.738,910
2024-07-233,765.003,805.003,765.003,775.003,689.508,026
2024-07-223,830.003,840.003,760.003,800.003,713.948,504
2024-07-193,790.003,815.003,750.003,790.003,704.165,316
2024-07-183,785.003,980.003,760.003,790.003,704.165,969
2024-07-173,790.003,820.003,760.003,785.003,699.288,164
2024-07-163,820.003,850.003,800.003,800.003,713.943,817
2024-07-153,815.003,895.003,800.003,840.003,753.0310,987
2024-07-123,840.003,845.003,810.003,815.003,728.608,609
2024-07-113,785.003,875.003,785.003,845.003,757.924,704
2024-07-103,750.003,850.003,720.003,800.003,713.9410,002
2024-07-093,700.003,800.003,700.003,735.003,650.4112,720
2024-07-083,755.003,755.003,730.003,735.003,650.4124,039
2024-07-053,835.003,835.003,755.003,755.003,669.9617,686
2024-07-043,755.003,880.003,755.003,835.003,748.1421,382
2024-07-033,860.003,885.003,805.003,810.003,723.7110,263
2024-07-023,930.003,930.003,825.003,860.003,772.5814,973
2024-07-013,870.003,875.003,845.003,855.003,767.6910,907
2024-06-283,935.003,940.003,865.003,875.003,787.2415,933
2024-06-273,935.003,955.003,865.003,935.003,845.8817,780
2024-06-263,825.004,205.003,800.003,905.003,816.5676,014
2024-06-253,800.003,825.003,795.003,825.003,738.379,778
2024-06-243,900.003,900.003,805.003,815.003,728.6012,840
2024-06-213,930.003,935.003,900.003,905.003,816.568,794
2024-06-203,900.003,945.003,900.003,935.003,845.885,051
2024-06-193,805.003,905.003,805.003,905.003,816.5616,314
2024-06-183,890.003,895.003,860.003,860.003,772.5813,174
2024-06-173,990.003,990.003,890.003,895.003,806.7922,748
2024-06-143,985.004,005.003,960.003,995.003,904.5216,748
2024-06-133,995.004,010.003,965.003,985.003,894.756,011
2024-06-123,985.004,000.003,955.004,000.003,909.418,049
2024-06-113,990.004,015.003,975.003,990.003,899.6317,827
2024-06-104,030.004,030.003,920.004,015.003,924.0713,703
2024-06-073,860.004,050.003,860.004,030.003,938.7323,717
2024-06-053,875.003,920.003,860.003,875.003,787.2411,521
2024-06-043,895.003,920.003,865.003,880.003,792.1319,709
2024-06-033,965.003,965.003,880.003,895.003,806.7947,893
2024-05-313,980.004,000.003,970.003,980.003,889.8619,216
2024-05-304,040.004,050.003,980.004,005.003,914.2914,739
2024-05-294,000.004,045.003,990.004,040.003,948.5012,572
2024-05-284,050.004,050.003,985.003,995.003,904.5216,457
2024-05-274,030.004,080.004,015.004,030.003,938.7316,823
2024-05-244,040.004,105.004,035.004,035.003,943.6215,699
2024-05-233,975.004,370.003,970.004,040.003,948.50128,692
2024-05-223,970.004,010.003,950.003,995.003,904.5231,903
2024-05-214,050.004,065.003,955.003,970.003,880.0965,917
2024-05-204,140.004,180.004,010.004,050.003,958.2863,200
2024-05-174,390.004,390.004,070.004,140.004,046.24141,574
2024-05-164,515.004,515.004,400.004,420.004,319.9031,836
2024-05-144,485.004,540.004,445.004,520.004,417.6334,553
2024-05-134,650.004,650.004,490.004,535.004,432.2931,807
2024-05-104,625.004,750.004,625.004,650.004,544.6916,659
2024-05-094,720.004,760.004,615.004,650.004,544.6921,692
2024-05-084,810.004,810.004,700.004,745.004,637.5310,761
2024-05-074,790.004,850.004,745.004,785.004,676.6320,454
2024-05-034,720.004,795.004,720.004,790.004,681.5215,117
2024-05-024,855.004,855.004,720.004,745.004,637.5355,757
2024-04-304,655.004,855.004,640.004,855.004,745.0456,233
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2740.0000 KRW
2023-12-2740.0000 KRW
2022-12-2840.0000 KRW
2021-12-2940.0000 KRW
2020-12-2940.0000 KRW
2019-12-2735.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.