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%WTI99.32▲ 2.23%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,630.003,705.003,630.003,700.003,660.8515,284
2025-07-243,675.003,730.003,650.003,650.003,611.3813,873
2025-07-233,725.003,725.003,645.003,710.003,670.7415,999
2025-07-223,760.003,810.003,675.003,715.003,675.6937,356
2025-07-213,735.003,775.003,690.003,720.003,680.6311,025
2025-07-183,765.003,770.003,710.003,745.003,705.3724,659
2025-07-173,775.003,775.003,715.003,740.003,700.4229,106
2025-07-163,730.003,775.003,680.003,755.003,715.2638,757
2025-07-153,705.003,725.003,670.003,725.003,685.5819,754
2025-07-143,645.003,750.003,635.003,690.003,650.9517,800
2025-07-113,705.003,710.003,630.003,645.003,606.4332,551
2025-07-103,615.003,710.003,615.003,705.003,665.7930,150
2025-07-093,615.003,685.003,570.003,615.003,576.7545,574
2025-07-083,600.003,650.003,570.003,585.003,547.0649,683
2025-07-073,615.003,630.003,585.003,620.003,581.6940,366
2025-07-043,640.003,655.003,575.003,615.003,576.7561,376
2025-07-033,620.004,135.003,580.003,625.003,586.641,301,770
2025-07-023,635.003,695.003,565.003,590.003,552.0124,036
2025-07-013,610.003,665.003,585.003,610.003,571.8014,053
2025-06-303,650.003,650.003,575.003,610.003,571.807,103
2025-06-273,655.003,710.003,575.003,610.003,571.808,990
2025-06-263,770.003,785.003,635.003,655.003,616.3220,910
2025-06-253,740.003,820.003,730.003,770.003,730.1128,061
2025-06-243,720.003,825.003,705.003,735.003,695.4848,460
2025-06-233,645.003,735.003,630.003,705.003,665.7938,146
2025-06-203,710.003,785.003,610.003,720.003,680.6335,907
2025-06-193,570.003,885.003,560.003,680.003,641.06114,053
2025-06-183,540.003,630.003,540.003,575.003,537.1715,463
2025-06-173,540.003,575.003,510.003,530.003,492.6513,603
2025-06-163,655.003,655.003,525.003,540.003,502.5439,705
2025-06-133,660.003,730.003,565.003,655.003,616.3233,807
2025-06-123,660.003,675.003,585.003,660.003,621.2720,017
2025-06-113,585.003,660.003,580.003,660.003,621.2725,817
2025-06-103,595.003,630.003,570.003,580.003,542.1214,939
2025-06-093,515.003,620.003,515.003,570.003,532.2225,537
2025-06-053,510.003,540.003,505.003,510.003,472.8610,839
2025-06-043,480.003,550.003,470.003,510.003,472.8623,732
2025-06-023,535.003,535.003,430.003,480.003,443.1718,682
2025-05-303,540.003,565.003,395.003,540.003,502.5428,844
2025-05-293,525.003,580.003,505.003,540.003,502.547,603
2025-05-283,545.003,665.003,495.003,525.003,487.7019,863
2025-05-273,585.003,605.003,430.003,545.003,507.4926,103
2025-05-263,610.003,615.003,555.003,575.003,537.1715,677
2025-05-233,585.003,595.003,535.003,585.003,547.0611,610
2025-05-223,505.003,595.003,460.003,590.003,552.0121,401
2025-05-213,535.003,555.003,495.003,505.003,467.918,112
2025-05-203,530.003,555.003,495.003,505.003,467.9114,265
2025-05-193,550.003,555.003,465.003,520.003,482.7516,428
2025-05-163,485.003,580.003,480.003,525.003,487.709,123
2025-05-153,585.003,605.003,500.003,530.003,492.6519,575
2025-05-143,610.003,630.003,520.003,585.003,547.0621,581
2025-05-133,620.003,645.003,605.003,610.003,571.806,095
2025-05-123,660.003,660.003,605.003,620.003,581.6912,257
2025-05-093,605.003,615.003,550.003,610.003,571.805,846
2025-05-083,615.003,645.003,600.003,605.003,566.8511,341
2025-05-073,555.003,670.003,555.003,645.003,606.4313,883
2025-05-023,575.003,600.003,525.003,555.003,517.3816,879
2025-04-303,715.003,730.003,565.003,575.003,537.1731,450
2025-04-293,770.003,840.003,600.003,715.003,675.69108,838
2025-04-283,670.003,780.003,600.003,740.003,700.42144,175
← NewerPage 6 of 21 · 1,228 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.