Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,920.003,950.003,850.003,900.003,858.7335,268
2025-10-243,900.003,945.003,835.003,890.003,848.8438,322
2025-10-233,910.003,975.003,885.003,905.003,863.6842,578
2025-10-223,830.004,150.003,755.003,965.003,923.04176,507
2025-10-213,845.003,890.003,795.003,830.003,789.4744,764
2025-10-203,800.003,850.003,780.003,825.003,784.5223,702
2025-10-173,910.003,910.003,790.003,855.003,814.2171,768
2025-10-163,930.003,930.003,830.003,925.003,883.4752,918
2025-10-153,850.003,940.003,850.003,910.003,868.6238,374
2025-10-144,030.004,090.003,860.003,860.003,819.15106,826
2025-10-134,000.004,000.003,905.003,985.003,942.8384,972
2025-10-104,120.004,120.003,950.004,005.003,962.62123,499
2025-10-024,165.004,195.004,090.004,135.004,091.24154,751
2025-10-014,245.004,380.004,170.004,200.004,155.56199,708
2025-09-304,300.004,550.004,190.004,275.004,229.76552,321
2025-09-293,950.004,860.003,945.004,300.004,254.502,483,454
2025-09-264,020.004,020.003,910.003,935.003,893.3646,012
2025-09-254,110.004,300.003,995.004,070.004,026.9380,007
2025-09-244,125.004,370.004,060.004,105.004,061.56112,380
2025-09-234,285.004,495.004,035.004,210.004,165.45211,284
2025-09-224,410.004,485.004,200.004,285.004,239.66253,818
2025-09-194,240.004,990.004,135.004,405.004,358.392,128,404
2025-09-183,910.004,390.003,885.004,135.004,091.241,289,411
2025-09-173,835.003,995.003,735.003,830.003,789.4750,102
2025-09-163,805.003,850.003,760.003,780.003,740.0014,140
2025-09-153,810.003,885.003,770.003,790.003,749.8925,889
2025-09-123,880.003,880.003,750.003,845.003,804.3133,243
2025-09-113,830.003,930.003,805.003,870.003,829.0563,590
2025-09-103,730.003,910.003,710.003,830.003,789.4782,535
2025-09-093,745.003,745.003,690.003,730.003,690.5316,240
2025-09-083,705.003,740.003,690.003,710.003,670.7410,742
2025-09-053,670.003,705.003,625.003,705.003,665.7910,098
2025-09-043,710.003,710.003,630.003,630.003,591.5915,743
2025-09-033,665.003,675.003,625.003,630.003,591.5911,075
2025-09-023,700.003,700.003,600.003,665.003,626.2212,063
2025-09-013,635.003,635.003,545.003,585.003,547.0618,974
2025-08-293,645.003,650.003,600.003,640.003,601.489,674
2025-08-283,595.003,710.003,570.003,640.003,601.4825,089
2025-08-273,660.003,935.003,590.003,595.003,556.96653,083
2025-08-263,725.003,725.003,650.003,660.003,621.2720,524
2025-08-253,740.003,795.003,695.003,725.003,685.5810,804
2025-08-223,755.003,775.003,710.003,710.003,670.747,210
2025-08-213,720.003,775.003,700.003,725.003,685.5814,995
2025-08-203,755.003,755.003,655.003,720.003,680.6341,030
2025-08-193,750.003,795.003,615.003,755.003,715.2632,443
2025-08-183,845.003,845.003,680.003,750.003,710.3225,223
2025-08-143,725.003,735.003,670.003,700.003,660.8516,334
2025-08-133,705.003,745.003,675.003,705.003,665.7916,046
2025-08-123,735.003,980.003,650.003,705.003,665.79322,675
2025-08-113,705.003,740.003,660.003,715.003,675.6918,014
2025-08-083,710.003,710.003,670.003,705.003,665.795,910
2025-08-073,705.003,745.003,670.003,705.003,665.793,957
2025-08-063,700.003,740.003,660.003,705.003,665.799,848
2025-08-053,650.003,755.003,650.003,695.003,655.9026,477
2025-08-043,605.003,665.003,565.003,650.003,611.3816,863
2025-08-013,670.003,670.003,565.003,605.003,566.8513,689
2025-07-313,645.003,715.003,605.003,670.003,631.1614,306
2025-07-303,710.003,730.003,645.003,645.003,606.4329,426
2025-07-293,610.003,765.003,590.003,710.003,670.7439,580
2025-07-283,715.003,715.003,585.003,615.003,576.7522,834
← NewerPage 5 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.