Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea · Delayed Price · Currency is KRW 3,640.00
+45.00 (1.25%)
At close: Aug 28, 2025
Hunesion Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,595.00 | 3,710.00 | 3,570.00 | 3,640.00 | - | 1.25% | 25,089 |
| Aug 27, 2025 | 3,660.00 | 3,935.00 | 3,590.00 | 3,595.00 | - | -1.78% | 653,083 |
| Aug 26, 2025 | 3,725.00 | 3,725.00 | 3,650.00 | 3,660.00 | - | -1.74% | 20,524 |
| Aug 25, 2025 | 3,740.00 | 3,795.00 | 3,695.00 | 3,725.00 | - | 0.40% | 10,804 |
| Aug 22, 2025 | 3,755.00 | 3,775.00 | 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 | - | 0.13% | 14,995 |
| Aug 20, 2025 | 3,755.00 | 3,755.00 | 3,655.00 | 3,720.00 | - | -0.93% | 41,030 |
| Aug 19, 2025 | 3,750.00 | 3,795.00 | 3,615.00 | 3,755.00 | - | 0.13% | 32,443 |
| Aug 18, 2025 | 3,845.00 | 3,845.00 | 3,680.00 | 3,750.00 | - | 1.35% | 25,223 |
| Aug 14, 2025 | 3,725.00 | 3,735.00 | 3,670.00 | 3,700.00 | - | -0.13% | 16,334 |
| Aug 13, 2025 | 3,705.00 | 3,745.00 | 3,675.00 | 3,705.00 | - | - | 16,046 |
| Aug 12, 2025 | 3,735.00 | 3,980.00 | 3,650.00 | 3,705.00 | - | -0.27% | 322,675 |
| Aug 11, 2025 | 3,705.00 | 3,740.00 | 3,660.00 | 3,715.00 | - | 0.27% | 18,014 |
| Aug 8, 2025 | 3,710.00 | 3,710.00 | 3,670.00 | 3,705.00 | - | - | 5,910 |
| Aug 7, 2025 | 3,705.00 | 3,745.00 | 3,670.00 | 3,705.00 | - | - | 3,957 |
| Aug 6, 2025 | 3,700.00 | 3,740.00 | 3,660.00 | 3,705.00 | - | 0.27% | 9,848 |
| Aug 5, 2025 | 3,650.00 | 3,755.00 | 3,650.00 | 3,695.00 | - | 1.23% | 26,477 |
| Aug 4, 2025 | 3,605.00 | 3,665.00 | 3,565.00 | 3,650.00 | - | 1.25% | 16,863 |
| Aug 1, 2025 | 3,670.00 | 3,670.00 | 3,565.00 | 3,605.00 | - | -1.77% | 13,689 |
| Jul 31, 2025 | 3,645.00 | 3,715.00 | 3,605.00 | 3,670.00 | - | 0.69% | 14,306 |
| Jul 30, 2025 | 3,710.00 | 3,730.00 | 3,645.00 | 3,645.00 | - | -1.75% | 29,426 |
| Jul 29, 2025 | 3,610.00 | 3,765.00 | 3,590.00 | 3,710.00 | - | 2.63% | 39,580 |
| Jul 28, 2025 | 3,715.00 | 3,715.00 | 3,585.00 | 3,615.00 | - | -2.30% | 22,834 |
| Jul 25, 2025 | 3,630.00 | 3,705.00 | 3,630.00 | 3,700.00 | - | 1.37% | 15,284 |
| Jul 24, 2025 | 3,675.00 | 3,730.00 | 3,650.00 | 3,650.00 | - | -1.62% | 13,873 |
| Jul 23, 2025 | 3,725.00 | 3,725.00 | 3,645.00 | 3,710.00 | - | -0.13% | 15,999 |
| Jul 22, 2025 | 3,760.00 | 3,810.00 | 3,675.00 | 3,715.00 | - | -0.13% | 37,356 |
| Jul 21, 2025 | 3,735.00 | 3,775.00 | 3,690.00 | 3,720.00 | - | -0.67% | 11,025 |
| Jul 18, 2025 | 3,765.00 | 3,770.00 | 3,710.00 | 3,745.00 | - | 0.13% | 24,659 |
| Jul 17, 2025 | 3,775.00 | 3,775.00 | 3,715.00 | 3,740.00 | - | -0.40% | 29,106 |
| Jul 16, 2025 | 3,730.00 | 3,775.00 | 3,680.00 | 3,755.00 | - | 0.81% | 38,757 |
| Jul 15, 2025 | 3,705.00 | 3,725.00 | 3,670.00 | 3,725.00 | - | 0.95% | 19,754 |
| Jul 14, 2025 | 3,645.00 | 3,750.00 | 3,635.00 | 3,690.00 | - | 1.23% | 17,800 |
| Jul 11, 2025 | 3,705.00 | 3,710.00 | 3,630.00 | 3,645.00 | - | -1.62% | 32,551 |
| Jul 10, 2025 | 3,615.00 | 3,710.00 | 3,615.00 | 3,705.00 | - | 2.49% | 30,150 |
| Jul 9, 2025 | 3,615.00 | 3,685.00 | 3,570.00 | 3,615.00 | - | 0.84% | 45,574 |
| Jul 8, 2025 | 3,600.00 | 3,650.00 | 3,570.00 | 3,585.00 | - | -0.97% | 49,683 |
| Jul 7, 2025 | 3,615.00 | 3,630.00 | 3,585.00 | 3,620.00 | - | 0.14% | 40,366 |
| Jul 4, 2025 | 3,640.00 | 3,655.00 | 3,575.00 | 3,615.00 | - | -0.28% | 61,376 |
| Jul 3, 2025 | 3,620.00 | 4,135.00 | 3,580.00 | 3,625.00 | - | 0.97% | 1,301,770 |
| Jul 2, 2025 | 3,635.00 | 3,695.00 | 3,565.00 | 3,590.00 | - | -0.55% | 24,036 |
| Jul 1, 2025 | 3,610.00 | 3,665.00 | 3,585.00 | 3,610.00 | - | - | 14,053 |
| Jun 30, 2025 | 3,650.00 | 3,650.00 | 3,575.00 | 3,610.00 | - | - | 7,103 |
| Jun 27, 2025 | 3,655.00 | 3,710.00 | 3,575.00 | 3,610.00 | - | -1.23% | 8,990 |
| Jun 26, 2025 | 3,770.00 | 3,785.00 | 3,635.00 | 3,655.00 | - | -3.05% | 20,910 |
| Jun 25, 2025 | 3,740.00 | 3,820.00 | 3,730.00 | 3,770.00 | - | 0.94% | 28,061 |
| Jun 24, 2025 | 3,720.00 | 3,825.00 | 3,705.00 | 3,735.00 | - | 0.81% | 48,460 |
| Jun 23, 2025 | 3,645.00 | 3,735.00 | 3,630.00 | 3,705.00 | - | -0.40% | 38,146 |
| Jun 20, 2025 | 3,710.00 | 3,785.00 | 3,610.00 | 3,720.00 | - | 1.09% | 35,907 |
| Jun 19, 2025 | 3,570.00 | 3,885.00 | 3,560.00 | 3,680.00 | - | 2.94% | 114,053 |