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%WTI99.46▲ 2.38%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,360.004,400.004,240.004,320.004,179.5126,923
2023-08-014,310.004,380.004,250.004,310.004,169.8424,435
2023-07-314,170.004,310.004,170.004,310.004,169.8417,911
2023-07-284,120.004,275.004,120.004,240.004,102.1116,610
2023-07-274,115.004,210.004,110.004,115.003,981.1816,195
2023-07-264,105.004,180.003,945.004,115.003,981.1895,223
2023-07-254,235.004,265.004,100.004,110.003,976.3445,135
2023-07-244,410.004,410.004,195.004,235.004,097.2852,009
2023-07-214,545.004,555.004,370.004,370.004,227.8936,926
2023-07-204,340.004,570.004,315.004,545.004,397.2065,076
2023-07-194,455.004,455.004,330.004,370.004,227.8929,559
2023-07-184,580.004,580.004,385.004,455.004,310.1235,842
2023-07-174,500.004,590.004,340.004,580.004,431.0657,558
2023-07-144,445.004,545.004,290.004,545.004,397.2040,518
2023-07-134,440.004,475.004,385.004,445.004,300.4527,325
2023-07-124,545.004,565.004,430.004,450.004,305.2830,507
2023-07-114,435.004,560.004,430.004,540.004,392.3647,698
2023-07-104,335.004,460.004,325.004,450.004,305.2835,851
2023-07-074,355.004,440.004,315.004,330.004,189.1939,564
2023-07-064,595.004,605.004,325.004,365.004,223.05103,700
2023-07-054,715.004,795.004,550.004,620.004,469.7645,131
2023-07-044,620.004,715.004,615.004,715.004,561.6737,162
2023-07-034,610.004,720.004,560.004,620.004,469.7661,617
2023-06-304,500.004,650.004,500.004,610.004,460.0838,639
2023-06-294,710.004,710.004,535.004,540.004,392.3682,246
2023-06-284,860.004,860.004,700.004,725.004,571.3477,273
2023-06-274,845.004,860.004,710.004,860.004,701.9564,272
2023-06-264,700.004,895.004,620.004,845.004,687.44137,143
2023-06-234,625.004,740.004,605.004,700.004,547.1564,822
2023-06-224,820.004,840.004,640.004,690.004,537.4854,513
2023-06-214,755.004,875.004,695.004,845.004,687.4467,643
2023-06-204,895.004,920.004,765.004,775.004,619.7275,743
2023-06-194,845.004,930.004,700.004,920.004,760.00128,128
2023-06-164,910.004,910.004,770.004,865.004,706.79128,939
2023-06-154,970.005,200.004,540.004,910.004,750.33459,156
2023-06-144,980.005,110.004,810.004,985.004,822.89398,967
2023-06-134,920.005,070.004,920.004,940.004,779.35350,444
2023-06-124,890.005,070.004,865.005,010.004,847.07388,775
2023-06-095,430.005,510.004,960.004,960.004,798.702,004,181
2023-06-084,270.005,390.004,235.005,390.005,214.727,469,434
2023-06-074,100.004,265.004,100.004,150.004,015.0418,253
2023-06-054,095.004,175.004,095.004,100.003,966.6717,603
2023-06-024,090.004,140.004,085.004,095.003,961.8311,463
2023-06-014,060.004,120.004,060.004,085.003,952.1517,645
2023-05-314,090.004,120.004,060.004,060.003,927.9713,093
2023-05-304,100.004,105.004,075.004,080.003,947.3220,918
2023-05-264,045.004,100.004,045.004,075.003,942.489,443
2023-05-254,025.004,085.004,020.004,045.003,913.4623,879
2023-05-244,015.004,040.003,990.004,025.003,894.1126,580
2023-05-234,000.004,040.003,995.004,015.003,884.4315,622
2023-05-223,910.004,020.003,910.003,995.003,865.0827,992
2023-05-193,935.004,025.003,910.003,910.003,782.8520,950
2023-05-183,915.003,935.003,865.003,935.003,807.0320,135
2023-05-173,720.004,020.003,720.003,880.003,753.8246,052
2023-05-163,735.003,810.003,705.003,720.003,599.0217,352
2023-05-153,855.003,895.003,805.003,810.003,686.1014,978
2023-05-123,920.003,920.003,870.003,895.003,768.3310,886
2023-05-113,885.003,985.003,885.003,920.003,792.5220,056
2023-05-103,845.003,945.003,845.003,900.003,773.1712,387
2023-05-093,905.004,000.003,905.003,920.003,792.529,260
← NewerPage 14 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.