Hunesion Co.,Ltd (KOSDAQ:290270)
 3,865.00
 -35.00 (-0.90%)
  At close: Oct 28, 2025
Hunesion Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,805.00 | 3,840.00 | 3,750.00 | 3,790.00 | 3,790.00 | -1.17% | 31,610 | 
| Oct 29, 2025 | 3,885.00 | 3,920.00 | 3,805.00 | 3,835.00 | 3,835.00 | -0.78% | 30,786 | 
| Oct 28, 2025 | 3,900.00 | 3,900.00 | 3,825.00 | 3,865.00 | 3,865.00 | -0.90% | 31,968 | 
| Oct 27, 2025 | 3,920.00 | 3,950.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.26% | 35,268 | 
| Oct 24, 2025 | 3,900.00 | 3,945.00 | 3,835.00 | 3,890.00 | 3,890.00 | -0.38% | 38,322 | 
| Oct 23, 2025 | 3,910.00 | 3,975.00 | 3,885.00 | 3,905.00 | 3,905.00 | -1.51% | 42,578 | 
| Oct 22, 2025 | 3,830.00 | 4,150.00 | 3,755.00 | 3,965.00 | 3,965.00 | 3.52% | 176,507 | 
| Oct 21, 2025 | 3,845.00 | 3,890.00 | 3,795.00 | 3,830.00 | 3,830.00 | 0.13% | 44,764 | 
| Oct 20, 2025 | 3,800.00 | 3,850.00 | 3,780.00 | 3,825.00 | 3,825.00 | -0.78% | 23,702 | 
| Oct 17, 2025 | 3,910.00 | 3,910.00 | 3,790.00 | 3,855.00 | 3,855.00 | -1.78% | 71,768 | 
| Oct 16, 2025 | 3,930.00 | 3,930.00 | 3,830.00 | 3,925.00 | 3,925.00 | 0.38% | 52,918 | 
| Oct 15, 2025 | 3,850.00 | 3,940.00 | 3,850.00 | 3,910.00 | 3,910.00 | 1.30% | 38,374 | 
| Oct 14, 2025 | 4,030.00 | 4,090.00 | 3,860.00 | 3,860.00 | 3,860.00 | -3.14% | 106,826 | 
| Oct 13, 2025 | 4,000.00 | 4,000.00 | 3,905.00 | 3,985.00 | 3,985.00 | -0.50% | 84,972 | 
| Oct 10, 2025 | 4,120.00 | 4,120.00 | 3,950.00 | 4,005.00 | 4,005.00 | -3.14% | 123,499 | 
| Oct 2, 2025 | 4,165.00 | 4,195.00 | 4,090.00 | 4,135.00 | 4,135.00 | -1.55% | 154,751 | 
| Oct 1, 2025 | 4,245.00 | 4,380.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.75% | 199,708 | 
| Sep 30, 2025 | 4,300.00 | 4,550.00 | 4,190.00 | 4,275.00 | 4,275.00 | -0.58% | 552,321 | 
| Sep 29, 2025 | 3,950.00 | 4,860.00 | 3,945.00 | 4,300.00 | 4,300.00 | 9.28% | 2,483,454 | 
| Sep 26, 2025 | 4,020.00 | 4,020.00 | 3,910.00 | 3,935.00 | 3,935.00 | -3.32% | 46,012 | 
| Sep 25, 2025 | 4,110.00 | 4,300.00 | 3,995.00 | 4,070.00 | 4,070.00 | -0.85% | 80,007 | 
| Sep 24, 2025 | 4,125.00 | 4,370.00 | 4,060.00 | 4,105.00 | 4,105.00 | -2.49% | 112,380 | 
| Sep 23, 2025 | 4,285.00 | 4,495.00 | 4,035.00 | 4,210.00 | 4,210.00 | -1.75% | 211,284 | 
| Sep 22, 2025 | 4,410.00 | 4,485.00 | 4,200.00 | 4,285.00 | 4,285.00 | -2.72% | 253,818 | 
| Sep 19, 2025 | 4,240.00 | 4,990.00 | 4,135.00 | 4,405.00 | 4,405.00 | 6.53% | 2,128,404 | 
| Sep 18, 2025 | 3,910.00 | 4,390.00 | 3,885.00 | 4,135.00 | 4,135.00 | 7.96% | 1,289,411 | 
| Sep 17, 2025 | 3,835.00 | 3,995.00 | 3,735.00 | 3,830.00 | 3,830.00 | 1.32% | 50,102 | 
| Sep 16, 2025 | 3,805.00 | 3,850.00 | 3,760.00 | 3,780.00 | 3,780.00 | -0.26% | 14,140 | 
| Sep 15, 2025 | 3,810.00 | 3,885.00 | 3,770.00 | 3,790.00 | 3,790.00 | -1.43% | 25,889 | 
| Sep 12, 2025 | 3,880.00 | 3,880.00 | 3,750.00 | 3,845.00 | 3,845.00 | -0.65% | 33,243 | 
| Sep 11, 2025 | 3,830.00 | 3,930.00 | 3,805.00 | 3,870.00 | 3,870.00 | 1.04% | 63,590 | 
| Sep 10, 2025 | 3,730.00 | 3,910.00 | 3,710.00 | 3,830.00 | 3,830.00 | 2.68% | 82,535 | 
| Sep 9, 2025 | 3,745.00 | 3,745.00 | 3,690.00 | 3,730.00 | 3,730.00 | 0.54% | 16,240 | 
| Sep 8, 2025 | 3,705.00 | 3,740.00 | 3,690.00 | 3,710.00 | 3,710.00 | 0.13% | 10,742 | 
| Sep 5, 2025 | 3,670.00 | 3,705.00 | 3,625.00 | 3,705.00 | 3,705.00 | 2.07% | 10,098 | 
| Sep 4, 2025 | 3,710.00 | 3,710.00 | 3,630.00 | 3,630.00 | 3,630.00 | - | 15,743 | 
| Sep 3, 2025 | 3,665.00 | 3,675.00 | 3,625.00 | 3,630.00 | 3,630.00 | -0.95% | 11,075 | 
| Sep 2, 2025 | 3,700.00 | 3,700.00 | 3,600.00 | 3,665.00 | 3,665.00 | 2.23% | 12,063 | 
| Sep 1, 2025 | 3,635.00 | 3,635.00 | 3,545.00 | 3,585.00 | 3,585.00 | -1.51% | 18,974 | 
| Aug 29, 2025 | 3,645.00 | 3,650.00 | 3,600.00 | 3,640.00 | 3,640.00 | - | 9,674 | 
| Aug 28, 2025 | 3,595.00 | 3,710.00 | 3,570.00 | 3,640.00 | 3,640.00 | 1.25% | 25,089 | 
| Aug 27, 2025 | 3,660.00 | 3,935.00 | 3,590.00 | 3,595.00 | 3,595.00 | -1.78% | 653,083 | 
| Aug 26, 2025 | 3,725.00 | 3,725.00 | 3,650.00 | 3,660.00 | 3,660.00 | -1.74% | 20,524 | 
| Aug 25, 2025 | 3,740.00 | 3,795.00 | 3,695.00 | 3,725.00 | 3,725.00 | 0.40% | 10,804 | 
| Aug 22, 2025 | 3,755.00 | 3,775.00 | 3,710.00 | 3,710.00 | 3,710.00 | -0.40% | 7,210 | 
| Aug 21, 2025 | 3,720.00 | 3,775.00 | 3,700.00 | 3,725.00 | 3,725.00 | 0.13% | 14,995 | 
| Aug 20, 2025 | 3,755.00 | 3,755.00 | 3,655.00 | 3,720.00 | 3,720.00 | -0.93% | 41,030 | 
| Aug 19, 2025 | 3,750.00 | 3,795.00 | 3,615.00 | 3,755.00 | 3,755.00 | 0.13% | 32,443 | 
| Aug 18, 2025 | 3,845.00 | 3,845.00 | 3,680.00 | 3,750.00 | 3,750.00 | 1.35% | 25,223 | 
| Aug 14, 2025 | 3,725.00 | 3,735.00 | 3,670.00 | 3,700.00 | 3,700.00 | -0.13% | 16,334 |