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%WTI98.99▲ 1.89%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,220.004,250.004,135.004,200.004,104.8843,333
2024-01-294,300.004,385.004,225.004,225.004,129.3143,372
2024-01-264,345.004,440.004,285.004,300.004,202.6140,465
2024-01-254,295.004,365.004,230.004,305.004,207.5031,740
2024-01-244,405.004,485.004,250.004,330.004,231.9387,460
2024-01-234,335.004,470.004,240.004,400.004,300.3595,094
2024-01-224,270.004,345.004,210.004,315.004,217.2747,507
2024-01-194,350.004,365.004,215.004,265.004,168.4159,870
2024-01-184,150.004,280.004,085.004,220.004,124.4381,961
2024-01-174,290.004,295.004,120.004,180.004,085.3381,072
2024-01-164,250.004,295.004,125.004,290.004,192.84138,600
2024-01-154,135.004,610.004,130.004,340.004,241.71467,012
2024-01-124,300.004,350.004,030.004,135.004,041.35306,254
2024-01-114,395.004,565.004,210.004,355.004,256.37541,133
2024-01-104,050.004,715.004,020.004,340.004,241.711,912,850
2024-01-094,030.004,105.003,980.004,045.003,953.39284,837
2024-01-083,865.004,825.003,865.004,085.003,992.481,677,390
2024-01-053,910.003,945.003,855.003,855.003,767.6913,524
2024-01-043,920.003,920.003,870.003,910.003,821.453,619
2024-01-033,875.003,950.003,860.003,920.003,831.228,307
2024-01-023,910.003,920.003,880.003,910.003,821.457,599
2023-12-283,895.003,990.003,880.003,880.003,792.1312,419
2023-12-273,920.003,930.003,850.003,915.003,826.335,870
2023-12-263,935.003,970.003,880.003,960.003,831.2214,296
2023-12-223,935.003,965.003,890.003,925.003,797.369,859
2023-12-213,985.003,990.003,930.003,940.003,811.879,582
2023-12-203,970.004,025.003,960.003,985.003,855.419,530
2023-12-193,955.004,005.003,950.003,970.003,840.893,487
2023-12-183,980.004,035.003,945.003,950.003,821.547,764
2023-12-153,995.004,000.003,945.003,980.003,850.579,232
2023-12-143,980.004,045.003,950.003,955.003,826.3817,129
2023-12-134,060.004,060.003,955.003,980.003,850.5712,436
2023-12-124,060.004,065.004,020.004,060.003,927.9712,203
2023-12-114,010.004,080.004,010.004,020.003,889.2715,474
2023-12-084,005.004,040.003,940.004,010.003,879.5924,439
2023-12-073,990.004,035.003,925.004,005.003,874.768,247
2023-12-063,980.003,995.003,920.003,990.003,860.2412,922
2023-12-054,035.004,055.003,900.003,980.003,850.5713,712
2023-12-044,000.004,020.003,930.004,015.003,884.4313,603
2023-12-013,930.004,000.003,905.004,000.003,869.9217,988
2023-11-303,935.004,000.003,840.003,950.003,821.5414,672
2023-11-293,975.004,035.003,925.003,960.003,831.228,293
2023-11-284,025.004,030.003,930.003,975.003,845.7316,636
2023-11-274,085.004,090.004,010.004,030.003,898.9410,615
2023-11-244,070.004,110.004,070.004,075.003,942.485,330
2023-11-234,060.004,070.004,020.004,070.003,937.6412,935
2023-11-224,065.004,120.004,035.004,060.003,927.976,810
2023-11-214,120.004,120.004,055.004,065.003,932.8011,322
2023-11-203,920.004,095.003,920.004,095.003,961.8330,433
2023-11-174,090.004,090.003,940.003,965.003,836.0610,329
2023-11-163,880.004,060.003,880.004,000.003,869.9222,674
2023-11-153,840.004,080.003,840.003,855.003,729.6352,837
2023-11-143,790.003,855.003,790.003,805.003,681.2612,574
2023-11-133,840.003,880.003,800.003,820.003,695.7712,488
2023-11-103,920.003,920.003,830.003,840.003,715.1211,150
2023-11-093,925.004,100.003,855.003,930.003,802.2014,622
2023-11-083,815.004,150.003,815.003,905.003,778.0145,134
2023-11-073,905.003,910.003,800.003,800.003,676.4219,935
2023-11-063,910.003,915.003,860.003,890.003,763.5023,558
2023-11-033,810.003,960.003,810.003,910.003,782.8518,929
← NewerPage 12 of 21 · 1,223 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.