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

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-094,975.005,060.004,945.004,980.004,818.0525,335
2023-02-084,810.004,980.004,760.004,980.004,818.0526,901
2023-02-074,820.004,855.004,805.004,810.004,653.5810,212
2023-02-064,950.004,955.004,895.004,895.004,735.8111,876
2023-02-034,940.004,960.004,865.004,925.004,764.8414,608
2023-02-024,830.004,940.004,800.004,940.004,779.3515,429
2023-02-014,840.004,885.004,800.004,805.004,648.7411,380
2023-01-314,900.004,970.004,800.004,840.004,682.6017,794
2023-01-304,860.004,955.004,800.004,900.004,740.6528,910
2023-01-274,785.004,855.004,750.004,810.004,653.5816,116
2023-01-264,760.004,880.004,735.004,750.004,595.5317,856
2023-01-254,695.004,850.004,600.004,760.004,605.2098,613
2023-01-204,665.004,705.004,570.004,695.004,542.3210,385
2023-01-194,700.004,700.004,540.004,665.004,513.2912,254
2023-01-184,440.004,740.004,440.004,700.004,547.1524,736
2023-01-174,565.004,620.004,440.004,440.004,295.619,177
2023-01-164,575.004,575.004,540.004,565.004,416.545,233
2023-01-134,605.004,650.004,570.004,575.004,426.2214,173
2023-01-124,545.004,650.004,500.004,650.004,498.7816,453
2023-01-114,370.004,520.004,360.004,520.004,373.0119,484
2023-01-104,335.004,370.004,315.004,370.004,227.897,619
2023-01-094,240.004,300.004,235.004,295.004,155.335,622
2023-01-064,250.004,290.004,225.004,235.004,097.286,561
2023-01-054,190.004,250.004,165.004,250.004,111.796,522
2023-01-044,045.004,150.003,960.004,150.004,015.047,868
2023-01-033,970.004,080.003,965.004,080.003,947.3217,220
2023-01-024,245.004,245.004,055.004,075.003,942.4817,132
2022-12-294,325.004,325.004,200.004,245.004,106.956,039
2022-12-284,340.004,340.004,320.004,325.004,184.355,959
2022-12-274,310.004,320.004,185.004,320.004,140.8111,564
2022-12-264,300.004,315.004,220.004,315.004,136.0215,295
2022-12-234,305.004,380.004,165.004,300.004,121.6419,964
2022-12-224,290.004,360.004,270.004,290.004,112.0615,963
2022-12-214,265.004,350.004,250.004,330.004,150.4017,885
2022-12-204,590.004,590.004,255.004,265.004,088.0958,123
2022-12-194,670.005,550.004,570.004,590.004,399.611,133,561
2022-12-164,675.004,705.004,615.004,680.004,485.886,883
2022-12-154,635.004,705.004,635.004,685.004,490.679,480
2022-12-144,500.004,635.004,480.004,635.004,442.7510,089
2022-12-134,635.004,660.004,475.004,500.004,313.3531,816
2022-12-124,750.004,810.004,715.004,715.004,519.4311,817
2022-12-094,650.004,750.004,650.004,750.004,552.988,691
2022-12-084,660.004,665.004,595.004,650.004,457.138,966
2022-12-074,785.004,785.004,450.004,660.004,466.716,747
2022-12-064,950.004,950.004,710.004,785.004,586.5316,823
2022-12-054,835.004,950.004,750.004,950.004,744.6819,145
2022-12-024,890.004,900.004,740.004,740.004,543.3920,427
2022-12-014,865.004,900.004,840.004,890.004,687.1723,293
2022-11-304,750.004,840.004,660.004,840.004,639.2427,005
2022-11-294,595.004,660.004,550.004,660.004,466.7112,417
2022-11-284,600.004,660.004,595.004,595.004,404.4117,171
2022-11-254,570.004,600.004,570.004,595.004,404.4115,044
2022-11-244,480.004,570.004,480.004,570.004,380.4420,328
2022-11-234,455.004,480.004,450.004,480.004,294.189,087
2022-11-224,545.004,545.004,430.004,455.004,270.2112,313
2022-11-214,550.004,600.004,525.004,545.004,356.4815,451
2022-11-184,555.004,600.004,540.004,550.004,361.2722,168
2022-11-174,600.004,645.004,530.004,550.004,361.2738,080
2022-11-164,425.004,610.004,395.004,600.004,409.2071,987
2022-11-154,310.004,400.004,295.004,385.004,203.1221,057
← NewerPage 16 of 21 · 1,224 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.