Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,510.002,630.002,510.002,530.002,530.008,406
2026-07-202,735.002,735.002,545.002,610.002,610.007,340
2026-07-162,680.002,725.002,620.002,685.002,685.0013,052
2026-07-152,625.002,730.002,610.002,660.002,660.006,100
2026-07-142,500.002,710.002,500.002,610.002,610.0024,844
2026-07-132,740.002,770.002,620.002,685.002,685.009,050
2026-07-102,655.002,765.002,655.002,740.002,740.0013,918
2026-07-092,610.002,700.002,575.002,655.002,655.0013,893
2026-07-082,685.002,705.002,580.002,610.002,610.0014,630
2026-07-072,635.002,715.002,485.002,685.002,685.0024,575
2026-07-062,610.002,675.002,580.002,655.002,655.0012,136
2026-07-032,580.002,645.002,435.002,630.002,630.0030,933
2026-07-022,625.002,685.002,515.002,600.002,600.0031,190
2026-07-012,625.002,645.002,550.002,625.002,625.0011,071
2026-06-302,630.002,660.002,530.002,620.002,620.0013,310
2026-06-292,435.002,640.002,425.002,625.002,625.0029,373
2026-06-262,410.002,530.002,305.002,450.002,450.0048,652
2026-06-252,535.002,610.002,400.002,410.002,410.0031,590
2026-06-242,535.002,600.002,475.002,535.002,535.0034,607
2026-06-232,645.002,715.002,510.002,540.002,540.0037,224
2026-06-222,725.002,755.002,640.002,655.002,655.0022,278
2026-06-192,800.002,805.002,680.002,725.002,725.0034,428
2026-06-182,905.002,905.002,790.002,820.002,820.0026,144
2026-06-172,840.002,915.002,805.002,905.002,905.0016,587
2026-06-162,950.002,950.002,830.002,870.002,870.0025,252
2026-06-152,860.002,940.002,835.002,940.002,940.0024,536
2026-06-122,810.002,910.002,785.002,810.002,810.0032,867
2026-06-112,680.002,825.002,650.002,810.002,810.0071,627
2026-06-102,825.002,825.002,695.002,695.002,695.0037,169
2026-06-092,715.002,860.002,695.002,810.002,810.0060,797
2026-06-082,850.003,000.002,720.002,725.002,725.0080,624
2026-06-053,045.003,055.002,930.003,000.003,000.0054,341
2026-06-042,995.003,135.002,990.003,070.003,070.0052,268
2026-06-023,165.003,185.002,990.003,055.003,055.0076,446
2026-06-013,310.003,310.003,145.003,190.003,190.0095,460
2026-05-293,465.003,465.003,275.003,310.003,310.0098,199
2026-05-283,580.003,580.003,345.003,460.003,460.0076,622
2026-05-273,650.003,700.003,490.003,490.003,490.00113,095
2026-05-263,775.003,850.003,685.003,735.003,735.00116,496
2026-05-223,585.003,820.003,585.003,705.003,705.0096,458
2026-05-213,480.003,580.003,480.003,500.003,500.0036,956
2026-05-203,575.003,610.003,450.003,480.003,480.0062,729
2026-05-193,615.003,695.003,505.003,610.003,610.0052,088
2026-05-183,570.003,615.003,480.003,615.003,615.0094,069
2026-05-153,795.003,795.003,590.003,615.003,615.00176,488
2026-05-143,800.003,930.003,740.003,765.003,765.00112,577
2026-05-133,805.003,860.003,740.003,750.003,750.0085,636
2026-05-123,910.004,040.003,720.003,810.003,810.00151,935
2026-05-113,995.004,080.003,785.003,875.003,875.00153,674
2026-05-084,060.004,130.003,965.003,995.003,995.00110,101
2026-05-074,230.004,230.003,970.004,060.004,060.00106,181
2026-05-064,175.004,225.003,950.004,130.004,130.00205,217
2026-05-044,255.004,340.004,180.004,215.004,215.00101,178
2026-04-304,370.004,370.004,150.004,210.004,210.00122,773
2026-04-294,290.004,395.004,220.004,350.004,350.00120,762
2026-04-284,370.004,445.004,215.004,295.004,295.00137,474
2026-04-274,300.004,425.004,200.004,370.004,370.00169,090
2026-04-244,255.004,375.004,215.004,235.004,235.00152,053
2026-04-234,455.004,475.004,190.004,300.004,300.00319,939
2026-04-224,295.004,505.004,130.004,415.004,415.00516,186
← NewerPage 2 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.