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%WTI99.23▲ 2.14%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,950.004,000.003,855.003,905.003,778.0116,924
2023-05-043,970.003,990.003,920.003,950.003,821.549,257
2023-05-034,000.004,075.003,960.003,970.003,840.8915,173
2023-05-023,970.004,010.003,895.004,000.003,869.9224,896
2023-04-284,070.004,070.003,970.003,970.003,840.8914,429
2023-04-273,940.004,070.003,905.004,070.003,937.6410,009
2023-04-263,930.004,000.003,800.004,000.003,869.9217,181
2023-04-253,965.004,005.003,900.003,930.003,802.2018,040
2023-04-244,045.004,045.003,960.004,040.003,908.6220,476
2023-04-214,180.004,195.004,020.004,045.003,913.4652,198
2023-04-204,405.004,405.004,235.004,235.004,097.2852,008
2023-04-194,250.004,335.004,245.004,300.004,160.1632,991
2023-04-184,295.004,295.004,220.004,250.004,111.7913,460
2023-04-174,300.004,300.004,230.004,295.004,155.3327,496
2023-04-144,220.004,330.004,210.004,325.004,184.3519,808
2023-04-134,250.004,270.004,200.004,220.004,082.7630,162
2023-04-124,170.004,320.004,150.004,250.004,111.7936,707
2023-04-114,200.004,230.004,165.004,170.004,034.3918,328
2023-04-104,320.004,325.004,200.004,245.004,106.9515,654
2023-04-074,305.004,380.004,265.004,325.004,184.3515,676
2023-04-064,315.004,370.004,245.004,305.004,165.0025,689
2023-04-054,350.004,380.004,300.004,315.004,174.6729,010
2023-04-044,290.004,350.004,270.004,350.004,208.5425,826
2023-04-034,215.004,295.004,200.004,250.004,111.7950,477
2023-03-314,490.004,490.004,215.004,215.004,077.9355,689
2023-03-304,505.004,510.004,380.004,490.004,343.9826,449
2023-03-294,510.004,525.004,475.004,510.004,363.336,091
2023-03-284,545.004,605.004,510.004,530.004,382.689,344
2023-03-274,515.004,640.004,470.004,620.004,469.7610,027
2023-03-244,365.004,520.004,300.004,515.004,368.1711,116
2023-03-234,450.004,475.004,300.004,325.004,184.3521,610
2023-03-224,395.004,440.004,360.004,435.004,290.7713,276
2023-03-214,535.004,555.004,375.004,395.004,252.0712,982
2023-03-204,660.004,780.004,525.004,530.004,382.6826,017
2023-03-174,480.004,730.004,455.004,660.004,508.4616,413
2023-03-164,420.004,460.004,380.004,455.004,310.128,767
2023-03-154,295.004,425.004,295.004,380.004,237.5611,699
2023-03-144,405.004,465.004,285.004,295.004,155.3324,567
2023-03-134,630.004,630.004,500.004,540.004,392.3610,478
2023-03-104,800.004,800.004,690.004,700.004,547.159,331
2023-03-094,840.004,900.004,795.004,845.004,687.449,140
2023-03-084,925.004,955.004,855.004,900.004,740.655,759
2023-03-074,955.004,980.004,930.004,955.004,793.868,930
2023-03-064,860.004,960.004,850.004,955.004,793.869,890
2023-03-034,920.004,920.004,860.004,860.004,701.956,811
2023-03-024,960.005,010.004,855.004,965.004,803.549,503
2023-02-284,710.004,980.004,675.004,950.004,789.0212,849
2023-02-274,865.004,865.004,770.004,840.004,682.606,157
2023-02-245,000.005,020.004,865.004,865.004,706.7910,827
2023-02-234,930.004,970.004,870.004,970.004,808.376,889
2023-02-225,040.005,050.004,950.004,950.004,789.0211,520
2023-02-214,880.005,080.004,880.005,050.004,885.7719,159
2023-02-204,855.004,950.004,825.004,940.004,779.3510,277
2023-02-174,995.005,030.004,865.004,885.004,726.149,446
2023-02-164,830.004,995.004,805.004,995.004,832.5616,737
2023-02-154,905.004,910.004,850.004,850.004,692.2819,536
2023-02-144,940.004,965.004,905.004,905.004,745.498,838
2023-02-134,980.005,030.004,920.004,940.004,779.3521,569
2023-02-105,050.005,100.004,940.004,980.004,818.0531,342
2023-02-094,975.005,060.004,945.004,980.004,818.0525,335
← NewerPage 15 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.