See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,810.003,960.003,810.003,910.003,782.8518,929
2023-11-023,770.003,865.003,770.003,840.003,715.1217,892
2023-11-013,775.003,785.003,735.003,770.003,647.408,571
2023-10-313,795.003,830.003,750.003,775.003,652.245,130
2023-10-303,770.003,810.003,720.003,790.003,666.7521,952
2023-10-273,765.003,800.003,750.003,770.003,647.409,271
2023-10-263,915.003,920.003,765.003,765.003,642.5620,166
2023-10-253,900.003,920.003,880.003,915.003,787.6815,953
2023-10-243,755.003,905.003,745.003,895.003,768.3318,860
2023-10-233,835.003,870.003,760.003,790.003,666.7510,549
2023-10-203,855.003,875.003,755.003,825.003,700.6118,571
2023-10-193,840.003,960.003,785.003,890.003,763.5019,258
2023-10-183,905.003,920.003,870.003,880.003,753.824,345
2023-10-173,835.003,960.003,835.003,905.003,778.015,390
2023-10-163,870.003,905.003,835.003,850.003,724.8015,733
2023-10-134,015.004,015.003,880.003,910.003,782.8517,296
2023-10-124,000.004,040.003,995.004,015.003,884.4313,372
2023-10-113,910.004,020.003,895.004,000.003,869.9221,366
2023-10-103,985.004,015.003,910.003,910.003,782.8528,151
2023-10-063,830.004,040.003,830.004,025.003,894.1126,311
2023-10-053,830.004,200.003,825.003,830.003,705.45202,441
2023-10-044,035.004,040.003,800.003,830.003,705.45109,511
2023-09-273,950.004,035.003,950.004,035.003,903.7811,883
2023-09-264,000.004,020.003,965.003,970.003,840.8918,842
2023-09-254,020.004,080.003,980.004,000.003,869.9223,911
2023-09-223,990.004,085.003,980.004,015.003,884.4321,483
2023-09-214,140.004,190.004,000.004,085.003,952.1536,067
2023-09-204,170.004,210.004,150.004,190.004,053.7410,757
2023-09-194,210.004,250.004,165.004,210.004,073.0916,136
2023-09-184,170.004,260.004,135.004,225.004,087.6021,809
2023-09-154,095.004,265.004,075.004,170.004,034.3945,199
2023-09-144,030.004,105.004,015.004,095.003,961.8330,694
2023-09-134,150.004,200.004,035.004,070.003,937.6471,970
2023-09-124,270.004,310.004,140.004,200.004,063.41122,336
2023-09-113,990.004,810.003,960.004,250.004,111.791,981,584
2023-09-083,970.004,060.003,905.003,990.003,860.2428,911
2023-09-074,090.004,115.003,950.003,980.003,850.5752,300
2023-09-064,175.004,590.004,065.004,090.003,956.99878,574
2023-09-054,025.004,190.004,025.004,060.003,927.9718,930
2023-09-044,020.004,070.003,995.004,010.003,879.5925,699
2023-09-014,100.004,100.004,020.004,020.003,889.2716,247
2023-08-314,200.004,205.004,080.004,100.003,966.6710,801
2023-08-304,200.004,230.004,150.004,200.004,063.4112,786
2023-08-294,095.004,245.004,050.004,185.004,048.9035,048
2023-08-284,005.004,065.004,000.004,065.003,932.8011,695
2023-08-254,030.004,070.003,915.004,025.003,894.1133,159
2023-08-243,910.004,075.003,910.004,030.003,898.9420,795
2023-08-233,965.003,985.003,820.003,905.003,778.0112,577
2023-08-223,965.003,990.003,905.003,965.003,836.0613,052
2023-08-213,860.003,935.003,850.003,925.003,797.3611,806
2023-08-183,995.004,000.003,880.003,900.003,773.1717,849
2023-08-173,910.004,010.003,825.003,995.003,865.0837,730
2023-08-163,970.004,045.003,945.003,950.003,821.5438,463
2023-08-144,145.004,145.004,020.004,045.003,913.4630,985
2023-08-114,070.004,195.004,070.004,145.004,010.2027,410
2023-08-104,220.004,220.004,000.004,020.003,889.2734,282
2023-08-094,095.004,160.004,075.004,160.004,024.7212,192
2023-08-084,255.004,285.004,095.004,095.003,961.8325,567
2023-08-074,200.004,290.004,190.004,290.004,150.4915,181
2023-08-044,065.004,250.004,065.004,250.004,111.7918,525
← NewerPage 13 of 21 · 1,229 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.