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%WTI99.51▲ 2.43%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,650.003,775.003,620.003,690.003,606.4315,114
2024-10-283,630.003,660.003,590.003,625.003,542.9015,222
2024-10-253,615.003,660.003,605.003,625.003,542.906,968
2024-10-243,715.003,755.003,580.003,640.003,557.569,368
2024-10-233,640.003,675.003,595.003,620.003,538.0119,390
2024-10-223,695.003,695.003,605.003,660.003,577.1127,832
2024-10-213,635.003,670.003,615.003,630.003,547.7923,617
2024-10-183,640.003,780.003,600.003,620.003,538.0189,511
2024-10-173,625.004,475.003,605.003,630.003,547.791,782,846
2024-10-163,605.003,680.003,570.003,625.003,542.9010,449
2024-10-153,570.003,600.003,540.003,570.003,489.1514,981
2024-10-143,580.003,635.003,505.003,570.003,489.1532,529
2024-10-113,785.003,825.003,635.003,635.003,552.6743,040
2024-10-103,820.003,835.003,700.003,770.003,684.6268,421
2024-10-083,785.004,550.003,780.003,790.003,704.161,703,234
2024-10-073,725.003,785.003,725.003,785.003,699.282,230
2024-10-043,710.003,745.003,710.003,725.003,640.645,166
2024-10-023,770.003,770.003,680.003,770.003,684.629,935
2024-09-303,865.003,865.003,750.003,770.003,684.627,168
2024-09-273,890.003,900.003,830.003,845.003,757.925,810
2024-09-263,865.003,905.003,865.003,875.003,787.244,063
2024-09-253,915.003,915.003,845.003,900.003,811.678,689
2024-09-243,870.003,905.003,850.003,895.003,806.796,488
2024-09-233,925.003,925.003,825.003,870.003,782.353,055
2024-09-203,940.003,960.003,900.003,905.003,816.563,814
2024-09-193,950.003,955.003,885.003,940.003,850.776,651
2024-09-133,920.003,975.003,890.003,950.003,860.546,791
2024-09-123,810.003,930.003,810.003,855.003,767.699,650
2024-09-113,865.003,880.003,740.003,805.003,718.823,860
2024-09-103,845.003,880.003,770.003,865.003,777.476,086
2024-09-093,835.003,865.003,760.003,825.003,738.375,226
2024-09-063,865.003,885.003,690.003,830.003,743.2615,950
2024-09-053,815.003,945.003,800.003,865.003,777.4714,196
2024-09-043,875.003,920.003,815.003,835.003,748.1412,343
2024-09-033,945.004,000.003,925.003,955.003,865.437,728
2024-09-023,875.004,045.003,840.003,925.003,836.1116,156
2024-08-303,890.003,895.003,810.003,840.003,753.0322,898
2024-08-294,120.004,120.003,735.003,885.003,797.0145,823
2024-08-283,910.004,190.003,840.004,120.004,026.69213,012
2024-08-273,800.003,960.003,800.003,910.003,821.4523,550
2024-08-263,870.003,895.003,805.003,850.003,762.809,445
2024-08-233,810.003,875.003,785.003,870.003,782.3510,707
2024-08-223,830.003,870.003,750.003,810.003,723.7113,810
2024-08-213,845.003,890.003,815.003,820.003,733.4810,005
2024-08-203,835.003,885.003,810.003,845.003,757.9212,526
2024-08-193,815.003,900.003,765.003,830.003,743.2630,838
2024-08-163,765.003,820.003,680.003,815.003,728.6017,192
2024-08-143,655.003,735.003,645.003,730.003,645.525,580
2024-08-133,560.003,670.003,555.003,655.003,572.226,329
2024-08-123,720.003,720.003,525.003,560.003,479.3716,789
2024-08-093,480.003,590.003,480.003,540.003,459.837,899
2024-08-083,475.003,485.003,380.003,450.003,371.8610,452
2024-08-073,275.003,485.003,270.003,480.003,401.1824,672
2024-08-063,315.003,595.003,315.003,460.003,381.6425,128
2024-08-053,765.003,765.003,275.003,390.003,313.2255,916
2024-08-023,820.003,820.003,725.003,765.003,679.736,209
2024-08-013,810.003,825.003,805.003,825.003,738.372,869
2024-07-313,760.003,820.003,760.003,820.003,733.483,641
2024-07-303,770.003,810.003,760.003,795.003,709.055,526
2024-07-293,780.003,780.003,735.003,770.003,684.624,916
← NewerPage 9 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.