Hunesion Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,500.00 | 5,500.00 | 5,380.00 | 5,450.00 | 5,223.94 | 58,978 |
| 2022-05-18 | 5,600.00 | 5,760.00 | 5,510.00 | 5,590.00 | 5,358.14 | 111,494 |
| 2022-05-17 | 5,600.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,415.65 | 30,238 |
| 2022-05-16 | 5,660.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,396.48 | 47,554 |
| 2022-05-13 | 5,600.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,425.23 | 43,009 |
| 2022-05-12 | 5,940.00 | 5,940.00 | 5,600.00 | 5,600.00 | 5,367.72 | 78,118 |
| 2022-05-11 | 5,680.00 | 5,940.00 | 5,620.00 | 5,940.00 | 5,693.62 | 47,430 |
| 2022-05-10 | 5,710.00 | 5,820.00 | 5,500.00 | 5,700.00 | 5,463.57 | 86,293 |
| 2022-05-09 | 6,080.00 | 6,080.00 | 5,760.00 | 5,830.00 | 5,588.18 | 83,158 |
| 2022-05-06 | 6,130.00 | 6,220.00 | 6,030.00 | 6,080.00 | 5,827.81 | 67,289 |
| 2022-05-04 | 6,130.00 | 6,250.00 | 6,110.00 | 6,130.00 | 5,875.74 | 109,936 |
| 2022-05-03 | 6,060.00 | 6,240.00 | 6,040.00 | 6,130.00 | 5,875.74 | 76,333 |
| 2022-05-02 | 6,140.00 | 6,140.00 | 6,000.00 | 6,060.00 | 5,808.64 | 41,949 |
| 2022-04-29 | 6,100.00 | 6,160.00 | 5,960.00 | 6,150.00 | 5,894.91 | 81,290 |
| 2022-04-28 | 5,960.00 | 6,070.00 | 5,950.00 | 6,040.00 | 5,789.47 | 47,047 |
| 2022-04-27 | 5,960.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,703.20 | 63,313 |
| 2022-04-26 | 6,000.00 | 6,160.00 | 6,000.00 | 6,040.00 | 5,789.47 | 70,628 |
| 2022-04-25 | 6,060.00 | 6,080.00 | 6,000.00 | 6,060.00 | 5,808.64 | 67,307 |
| 2022-04-22 | 6,130.00 | 6,190.00 | 6,050.00 | 6,140.00 | 5,885.32 | 91,753 |
| 2022-04-21 | 6,290.00 | 6,300.00 | 6,110.00 | 6,140.00 | 5,885.32 | 155,719 |
| 2022-04-20 | 5,850.00 | 6,780.00 | 5,850.00 | 6,270.00 | 6,009.93 | 2,165,618 |
| 2022-04-19 | 5,760.00 | 5,900.00 | 5,760.00 | 5,820.00 | 5,578.60 | 29,218 |
| 2022-04-18 | 5,890.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,569.01 | 13,892 |
| 2022-04-15 | 5,860.00 | 5,880.00 | 5,810.00 | 5,820.00 | 5,578.60 | 14,370 |
| 2022-04-14 | 5,890.00 | 5,910.00 | 5,840.00 | 5,860.00 | 5,616.94 | 20,947 |
| 2022-04-13 | 5,740.00 | 5,920.00 | 5,740.00 | 5,840.00 | 5,597.77 | 23,697 |
| 2022-04-12 | 5,700.00 | 6,120.00 | 5,680.00 | 5,740.00 | 5,501.91 | 68,827 |
| 2022-04-11 | 5,840.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,559.42 | 25,090 |
| 2022-04-08 | 5,870.00 | 5,970.00 | 5,760.00 | 5,840.00 | 5,597.77 | 24,987 |
| 2022-04-07 | 6,050.00 | 6,050.00 | 5,840.00 | 5,880.00 | 5,636.11 | 39,897 |
| 2022-04-06 | 6,090.00 | 6,090.00 | 5,950.00 | 6,070.00 | 5,818.23 | 34,858 |
| 2022-04-05 | 6,100.00 | 6,130.00 | 6,020.00 | 6,090.00 | 5,837.40 | 55,285 |
| 2022-04-04 | 5,970.00 | 6,050.00 | 5,810.00 | 5,980.00 | 5,731.96 | 145,005 |
| 2022-04-01 | 5,810.00 | 5,860.00 | 5,700.00 | 5,790.00 | 5,549.84 | 59,271 |
| 2022-03-31 | 5,790.00 | 5,910.00 | 5,750.00 | 5,860.00 | 5,616.94 | 55,504 |
| 2022-03-30 | 5,800.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,549.84 | 15,776 |
| 2022-03-29 | 5,850.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,559.42 | 44,448 |
| 2022-03-28 | 5,760.00 | 5,840.00 | 5,690.00 | 5,790.00 | 5,549.84 | 86,561 |
| 2022-03-25 | 5,630.00 | 5,730.00 | 5,610.00 | 5,690.00 | 5,453.99 | 29,502 |
| 2022-03-24 | 5,700.00 | 5,700.00 | 5,560.00 | 5,630.00 | 5,396.48 | 39,655 |
| 2022-03-23 | 5,830.00 | 5,840.00 | 5,610.00 | 5,700.00 | 5,463.57 | 91,700 |
| 2022-03-22 | 5,560.00 | 5,660.00 | 5,530.00 | 5,660.00 | 5,425.23 | 31,937 |
| 2022-03-21 | 5,570.00 | 5,620.00 | 5,490.00 | 5,620.00 | 5,386.89 | 28,667 |
| 2022-03-18 | 5,590.00 | 5,600.00 | 5,470.00 | 5,570.00 | 5,338.96 | 21,882 |
| 2022-03-17 | 5,470.00 | 5,590.00 | 5,430.00 | 5,590.00 | 5,358.14 | 33,128 |
| 2022-03-16 | 5,300.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,204.77 | 20,617 |
| 2022-03-15 | 5,260.00 | 5,340.00 | 5,250.00 | 5,330.00 | 5,108.92 | 18,064 |
| 2022-03-14 | 5,420.00 | 5,600.00 | 5,190.00 | 5,300.00 | 5,080.16 | 48,292 |
| 2022-03-11 | 5,330.00 | 5,420.00 | 5,270.00 | 5,420.00 | 5,195.19 | 15,992 |
| 2022-03-10 | 5,330.00 | 5,430.00 | 5,300.00 | 5,300.00 | 5,080.16 | 29,851 |
| 2022-03-08 | 5,320.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,080.16 | 33,181 |
| 2022-03-07 | 5,590.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,185.60 | 31,492 |
| 2022-03-04 | 5,810.00 | 5,820.00 | 5,570.00 | 5,650.00 | 5,415.65 | 102,407 |
| 2022-03-03 | 5,680.00 | 5,680.00 | 5,510.00 | 5,620.00 | 5,386.89 | 49,341 |
| 2022-03-02 | 5,440.00 | 5,690.00 | 5,390.00 | 5,680.00 | 5,444.40 | 35,165 |
| 2022-02-28 | 5,390.00 | 5,430.00 | 5,360.00 | 5,430.00 | 5,204.77 | 20,886 |
| 2022-02-25 | 5,310.00 | 5,410.00 | 5,300.00 | 5,370.00 | 5,147.26 | 28,968 |
| 2022-02-24 | 5,400.00 | 5,490.00 | 5,200.00 | 5,280.00 | 5,060.99 | 86,507 |
| 2022-02-23 | 5,310.00 | 5,350.00 | 5,190.00 | 5,300.00 | 5,080.16 | 56,328 |
| 2022-02-22 | 5,380.00 | 5,410.00 | 5,210.00 | 5,360.00 | 5,137.68 | 27,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.