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%WTI99.54▲ 2.46%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,465.003,465.003,390.003,390.003,354.1320,771
2025-01-233,505.003,510.003,440.003,440.003,403.6016,099
2025-01-223,420.003,505.003,410.003,480.003,443.1721,729
2025-01-213,500.003,555.003,425.003,435.003,398.6526,283
2025-01-203,505.003,675.003,500.003,520.003,482.7522,499
2025-01-173,505.003,640.003,490.003,525.003,487.7091,953
2025-01-163,430.003,890.003,430.003,495.003,458.02535,678
2025-01-153,425.003,450.003,300.003,430.003,393.7026,613
2025-01-143,420.003,440.003,370.003,415.003,378.8621,798
2025-01-133,455.003,480.003,350.003,415.003,378.8657,332
2025-01-103,470.003,535.003,460.003,475.003,438.2338,973
2025-01-093,590.003,605.003,430.003,470.003,433.28104,638
2025-01-083,645.003,655.003,550.003,620.003,581.69115,727
2025-01-074,010.004,750.003,600.003,645.003,606.432,309,287
2025-01-063,295.004,120.003,265.003,920.003,878.521,726,471
2025-01-033,225.003,295.003,190.003,265.003,230.4528,486
2025-01-023,210.003,245.003,155.003,235.003,200.7713,592
2024-12-303,175.003,245.003,175.003,240.003,205.713,119
2024-12-273,280.003,280.003,135.003,250.003,215.6118,084
2024-12-263,325.003,325.003,235.003,280.003,205.7132,367
2024-12-243,290.003,335.003,235.003,325.003,249.7012,176
2024-12-233,280.003,335.003,270.003,320.003,244.8111,826
2024-12-203,400.003,400.003,265.003,275.003,200.8319,989
2024-12-193,430.003,430.003,365.003,400.003,323.006,294
2024-12-183,445.003,465.003,390.003,435.003,357.208,755
2024-12-173,485.003,495.003,395.003,480.003,401.1812,030
2024-12-163,440.003,495.003,410.003,485.003,406.079,951
2024-12-133,400.003,440.003,345.003,440.003,362.0912,846
2024-12-123,415.003,415.003,350.003,400.003,323.0017,896
2024-12-113,340.003,485.003,320.003,400.003,323.0039,492
2024-12-103,110.003,900.003,110.003,340.003,264.36563,829
2024-12-093,240.003,280.003,095.003,110.003,039.5631,971
2024-12-063,320.003,380.003,275.003,280.003,205.7117,186
2024-12-053,400.003,440.003,275.003,320.003,244.8117,363
2024-12-043,395.003,430.003,380.003,405.003,327.8812,115
2024-12-033,465.003,500.003,395.003,430.003,352.3222,257
2024-12-023,495.003,520.003,470.003,500.003,420.7313,511
2024-11-293,495.003,525.003,435.003,520.003,440.2813,925
2024-11-283,495.003,540.003,475.003,490.003,410.968,450
2024-11-273,480.003,510.003,460.003,470.003,391.4112,611
2024-11-263,445.003,500.003,425.003,460.003,381.6412,757
2024-11-253,420.003,465.003,415.003,440.003,362.0912,395
2024-11-223,430.003,485.003,355.003,425.003,347.4312,242
2024-11-213,450.003,455.003,320.003,430.003,352.3214,982
2024-11-203,380.003,505.003,380.003,450.003,371.8615,819
2024-11-193,380.003,450.003,315.003,415.003,337.6615,953
2024-11-183,430.003,475.003,335.003,375.003,298.5634,005
2024-11-153,475.003,540.003,255.003,475.003,396.3053,375
2024-11-143,460.003,555.003,450.003,490.003,410.967,031
2024-11-133,540.003,605.003,450.003,450.003,371.8615,964
2024-11-123,685.003,830.003,525.003,535.003,454.9427,932
2024-11-113,785.003,785.003,600.003,670.003,586.8822,109
2024-11-083,750.003,925.003,745.003,815.003,728.6031,315
2024-11-073,730.003,765.003,695.003,750.003,665.0713,501
2024-11-063,835.003,835.003,695.003,730.003,645.5226,852
2024-11-053,770.003,835.003,735.003,835.003,748.1419,191
2024-11-043,695.003,785.003,665.003,715.003,630.8642,490
2024-11-013,710.004,320.003,620.003,635.003,552.67714,819
2024-10-313,620.003,755.003,620.003,695.003,611.3215,286
2024-10-303,690.003,745.003,660.003,660.003,577.1115,151
← NewerPage 8 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.