Hunesion Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,620.00 | 4,705.00 | 4,610.00 | 4,635.00 | 4,530.03 | 23,230 |
| 2024-04-26 | 4,660.00 | 4,690.00 | 4,570.00 | 4,620.00 | 4,515.37 | 22,546 |
| 2024-04-25 | 4,750.00 | 4,765.00 | 4,610.00 | 4,660.00 | 4,554.46 | 31,594 |
| 2024-04-24 | 4,645.00 | 4,750.00 | 4,615.00 | 4,690.00 | 4,583.78 | 25,656 |
| 2024-04-23 | 4,605.00 | 4,705.00 | 4,565.00 | 4,640.00 | 4,534.91 | 22,208 |
| 2024-04-22 | 4,540.00 | 4,565.00 | 4,500.00 | 4,530.00 | 4,427.40 | 17,752 |
| 2024-04-19 | 4,660.00 | 4,685.00 | 4,435.00 | 4,590.00 | 4,486.05 | 27,938 |
| 2024-04-18 | 4,410.00 | 4,640.00 | 4,410.00 | 4,640.00 | 4,534.91 | 27,241 |
| 2024-04-17 | 4,455.00 | 4,545.00 | 4,395.00 | 4,405.00 | 4,305.24 | 18,217 |
| 2024-04-16 | 4,590.00 | 4,590.00 | 4,430.00 | 4,460.00 | 4,358.99 | 32,219 |
| 2024-04-15 | 4,600.00 | 4,690.00 | 4,360.00 | 4,590.00 | 4,486.05 | 45,056 |
| 2024-04-12 | 4,735.00 | 4,755.00 | 4,600.00 | 4,600.00 | 4,495.82 | 25,666 |
| 2024-04-11 | 4,630.00 | 4,720.00 | 4,630.00 | 4,720.00 | 4,613.10 | 16,902 |
| 2024-04-09 | 4,550.00 | 4,730.00 | 4,550.00 | 4,700.00 | 4,593.55 | 44,475 |
| 2024-04-08 | 4,575.00 | 4,620.00 | 4,470.00 | 4,610.00 | 4,505.59 | 32,894 |
| 2024-04-05 | 4,595.00 | 4,670.00 | 4,465.00 | 4,620.00 | 4,515.37 | 52,578 |
| 2024-04-04 | 4,735.00 | 4,755.00 | 4,570.00 | 4,640.00 | 4,534.91 | 41,715 |
| 2024-04-03 | 4,660.00 | 4,770.00 | 4,500.00 | 4,735.00 | 4,627.76 | 82,881 |
| 2024-04-02 | 4,700.00 | 4,720.00 | 4,555.00 | 4,680.00 | 4,574.01 | 79,231 |
| 2024-04-01 | 4,540.00 | 4,670.00 | 4,490.00 | 4,600.00 | 4,495.82 | 111,567 |
| 2024-03-29 | 4,360.00 | 4,560.00 | 4,360.00 | 4,455.00 | 4,354.10 | 115,981 |
| 2024-03-28 | 4,325.00 | 4,375.00 | 4,280.00 | 4,360.00 | 4,261.25 | 18,433 |
| 2024-03-27 | 4,370.00 | 4,410.00 | 4,320.00 | 4,345.00 | 4,246.59 | 17,145 |
| 2024-03-26 | 4,410.00 | 4,425.00 | 4,370.00 | 4,380.00 | 4,280.80 | 37,370 |
| 2024-03-25 | 4,350.00 | 4,405.00 | 4,325.00 | 4,395.00 | 4,295.46 | 31,489 |
| 2024-03-22 | 4,325.00 | 4,380.00 | 4,295.00 | 4,340.00 | 4,241.71 | 23,001 |
| 2024-03-21 | 4,240.00 | 4,365.00 | 4,240.00 | 4,295.00 | 4,197.73 | 37,386 |
| 2024-03-20 | 4,210.00 | 4,290.00 | 4,210.00 | 4,285.00 | 4,187.95 | 18,039 |
| 2024-03-19 | 4,270.00 | 4,315.00 | 4,210.00 | 4,210.00 | 4,114.65 | 20,231 |
| 2024-03-18 | 4,245.00 | 4,285.00 | 4,230.00 | 4,285.00 | 4,187.95 | 12,902 |
| 2024-03-15 | 4,275.00 | 4,295.00 | 4,220.00 | 4,280.00 | 4,183.07 | 15,461 |
| 2024-03-14 | 4,290.00 | 4,300.00 | 4,225.00 | 4,295.00 | 4,197.73 | 25,868 |
| 2024-03-13 | 4,230.00 | 4,355.00 | 4,230.00 | 4,300.00 | 4,202.61 | 27,712 |
| 2024-03-12 | 4,220.00 | 4,250.00 | 4,200.00 | 4,230.00 | 4,134.20 | 18,171 |
| 2024-03-11 | 4,150.00 | 4,255.00 | 4,150.00 | 4,220.00 | 4,124.43 | 20,735 |
| 2024-03-08 | 4,160.00 | 4,180.00 | 4,125.00 | 4,180.00 | 4,085.33 | 19,219 |
| 2024-03-07 | 4,205.00 | 4,255.00 | 4,165.00 | 4,180.00 | 4,085.33 | 13,504 |
| 2024-03-06 | 4,210.00 | 4,270.00 | 4,210.00 | 4,215.00 | 4,119.54 | 11,377 |
| 2024-03-05 | 4,315.00 | 4,370.00 | 4,250.00 | 4,250.00 | 4,153.75 | 24,500 |
| 2024-03-04 | 4,270.00 | 4,325.00 | 4,235.00 | 4,285.00 | 4,187.95 | 30,225 |
| 2024-02-29 | 4,295.00 | 4,350.00 | 4,150.00 | 4,265.00 | 4,168.41 | 19,210 |
| 2024-02-28 | 4,230.00 | 4,405.00 | 4,230.00 | 4,315.00 | 4,217.27 | 60,634 |
| 2024-02-27 | 4,195.00 | 4,240.00 | 4,145.00 | 4,220.00 | 4,124.43 | 21,121 |
| 2024-02-26 | 4,300.00 | 4,300.00 | 4,170.00 | 4,195.00 | 4,099.99 | 27,173 |
| 2024-02-23 | 4,345.00 | 4,345.00 | 4,220.00 | 4,265.00 | 4,168.41 | 24,551 |
| 2024-02-22 | 4,300.00 | 4,355.00 | 4,280.00 | 4,305.00 | 4,207.50 | 16,736 |
| 2024-02-21 | 4,340.00 | 4,430.00 | 4,320.00 | 4,330.00 | 4,231.93 | 15,849 |
| 2024-02-20 | 4,350.00 | 4,450.00 | 4,345.00 | 4,350.00 | 4,251.48 | 55,993 |
| 2024-02-19 | 4,360.00 | 4,365.00 | 4,200.00 | 4,300.00 | 4,202.61 | 20,111 |
| 2024-02-16 | 4,400.00 | 4,400.00 | 4,270.00 | 4,290.00 | 4,192.84 | 19,882 |
| 2024-02-15 | 4,410.00 | 4,410.00 | 4,305.00 | 4,340.00 | 4,241.71 | 22,207 |
| 2024-02-14 | 4,295.00 | 4,420.00 | 4,275.00 | 4,350.00 | 4,251.48 | 32,308 |
| 2024-02-13 | 4,170.00 | 4,370.00 | 4,170.00 | 4,325.00 | 4,227.05 | 60,910 |
| 2024-02-08 | 4,095.00 | 4,220.00 | 4,095.00 | 4,190.00 | 4,095.10 | 26,596 |
| 2024-02-07 | 4,080.00 | 4,080.00 | 4,020.00 | 4,020.00 | 3,928.95 | 20,643 |
| 2024-02-06 | 4,085.00 | 4,110.00 | 3,950.00 | 4,080.00 | 3,987.60 | 76,829 |
| 2024-02-05 | 4,145.00 | 4,240.00 | 4,100.00 | 4,110.00 | 4,016.92 | 19,956 |
| 2024-02-02 | 4,105.00 | 4,265.00 | 4,095.00 | 4,145.00 | 4,051.12 | 27,832 |
| 2024-02-01 | 4,095.00 | 4,155.00 | 4,085.00 | 4,140.00 | 4,046.24 | 18,849 |
| 2024-01-31 | 4,195.00 | 4,195.00 | 4,110.00 | 4,115.00 | 4,021.80 | 23,572 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.