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%WTI99.14▲ 2.05%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,620.003,675.003,580.003,605.003,566.8521,404
2025-04-243,585.003,715.003,565.003,605.003,566.8546,459
2025-04-233,515.003,580.003,500.003,580.003,542.1216,577
2025-04-223,510.003,535.003,485.003,515.003,477.8018,081
2025-04-213,550.003,590.003,510.003,510.003,472.8630,039
2025-04-183,540.003,540.003,495.003,520.003,482.757,022
2025-04-173,485.003,530.003,485.003,520.003,482.755,887
2025-04-163,505.003,560.003,485.003,485.003,448.129,161
2025-04-153,470.003,555.003,470.003,530.003,492.6510,726
2025-04-143,465.003,515.003,415.003,500.003,462.9621,045
2025-04-113,360.003,470.003,345.003,465.003,428.3325,082
2025-04-103,395.003,415.003,355.003,385.003,349.186,406
2025-04-093,260.003,500.003,260.003,275.003,240.3425,693
2025-04-083,225.003,365.003,225.003,300.003,265.0816,306
2025-04-073,450.003,450.003,155.003,215.003,180.98123,496
2025-04-043,350.003,660.003,350.003,450.003,413.4920,284
2025-04-033,420.003,485.003,390.003,450.003,413.496,824
2025-04-023,480.003,480.003,430.003,445.003,408.556,799
2025-04-013,440.003,475.003,400.003,460.003,423.3916,883
2025-03-313,475.003,475.003,400.003,440.003,403.607,407
2025-03-283,450.003,490.003,420.003,475.003,438.236,613
2025-03-273,430.003,495.003,410.003,475.003,438.2314,964
2025-03-263,420.003,470.003,420.003,445.003,408.557,481
2025-03-253,460.003,520.003,455.003,480.003,443.1711,083
2025-03-243,485.003,490.003,455.003,460.003,423.3914,869
2025-03-213,495.003,495.003,405.003,485.003,448.1231,925
2025-03-203,450.003,495.003,420.003,495.003,458.0219,183
2025-03-193,420.003,805.003,420.003,445.003,408.55342,408
2025-03-183,470.003,485.003,425.003,460.003,423.3914,603
2025-03-173,465.003,485.003,435.003,465.003,428.3311,651
2025-03-143,420.003,465.003,420.003,460.003,423.397,119
2025-03-133,460.003,490.003,440.003,440.003,403.608,270
2025-03-123,480.003,480.003,440.003,450.003,413.497,201
2025-03-113,380.003,465.003,375.003,460.003,423.3910,081
2025-03-103,435.003,440.003,415.003,440.003,403.605,750
2025-03-073,440.003,445.003,415.003,435.003,398.654,864
2025-03-063,450.003,495.003,415.003,445.003,408.5520,850
2025-03-053,505.003,505.003,410.003,450.003,413.4927,796
2025-03-043,425.003,485.003,420.003,450.003,413.4914,251
2025-02-283,535.003,535.003,450.003,500.003,462.9630,298
2025-02-273,530.003,570.003,500.003,540.003,502.5411,641
2025-02-263,490.003,540.003,485.003,530.003,492.6519,868
2025-02-253,545.003,545.003,485.003,515.003,477.808,764
2025-02-243,475.003,530.003,470.003,525.003,487.7024,937
2025-02-213,495.003,500.003,475.003,490.003,453.0711,168
2025-02-203,495.003,520.003,465.003,475.003,438.2333,735
2025-02-193,525.003,530.003,490.003,490.003,453.0724,739
2025-02-183,510.003,530.003,485.003,505.003,467.9118,581
2025-02-173,495.003,540.003,460.003,510.003,472.8635,920
2025-02-143,480.004,125.003,445.003,495.003,458.021,048,575
2025-02-133,470.003,530.003,435.003,480.003,443.179,375
2025-02-123,530.003,530.003,465.003,495.003,458.027,527
2025-02-113,525.003,540.003,455.003,500.003,462.9612,899
2025-02-103,510.003,560.003,470.003,540.003,502.5428,369
2025-02-073,450.003,500.003,430.003,480.003,443.1712,183
2025-02-063,470.003,495.003,420.003,465.003,428.3310,121
2025-02-053,460.003,490.003,440.003,440.003,403.6013,972
2025-02-043,360.003,600.003,360.003,425.003,388.7633,259
2025-02-033,380.003,400.003,340.003,400.003,364.0224,571
2025-01-313,390.003,450.003,360.003,405.003,368.9714,870
← NewerPage 7 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.