Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,830.00
+50.00 (1.32%)
At close: Sep 17, 2025

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,835.003,995.003,735.003,830.00-1.32%50,102
Sep 16, 20253,805.003,850.003,760.003,780.00--0.26%14,140
Sep 15, 20253,810.003,885.003,770.003,790.00--1.43%25,889
Sep 12, 20253,880.003,880.003,750.003,845.00--0.65%33,243
Sep 11, 20253,830.003,930.003,805.003,870.00-1.04%63,590
Sep 10, 20253,730.003,910.003,710.003,830.00-2.68%82,535
Sep 9, 20253,745.003,745.003,690.003,730.00-0.54%16,240
Sep 8, 20253,705.003,740.003,690.003,710.00-0.13%10,742
Sep 5, 20253,670.003,705.003,625.003,705.00-2.07%10,098
Sep 4, 20253,710.003,710.003,630.003,630.00--15,743
Sep 3, 20253,665.003,675.003,625.003,630.00--0.95%11,075
Sep 2, 20253,700.003,700.003,600.003,665.00-2.23%12,063
Sep 1, 20253,635.003,635.003,545.003,585.00--1.51%18,974
Aug 29, 20253,645.003,650.003,600.003,640.00--9,674
Aug 28, 20253,595.003,710.003,570.003,640.00-1.25%25,089
Aug 27, 20253,660.003,935.003,590.003,595.00--1.78%653,083
Aug 26, 20253,725.003,725.003,650.003,660.00--1.74%20,524
Aug 25, 20253,740.003,795.003,695.003,725.00-0.40%10,804
Aug 22, 20253,755.003,775.003,710.003,710.00--0.40%7,210
Aug 21, 20253,720.003,775.003,700.003,725.00-0.13%14,995
Aug 20, 20253,755.003,755.003,655.003,720.00--0.93%41,030
Aug 19, 20253,750.003,795.003,615.003,755.00-0.13%32,443
Aug 18, 20253,845.003,845.003,680.003,750.00-1.35%25,223
Aug 14, 20253,725.003,735.003,670.003,700.00--0.13%16,334
Aug 13, 20253,705.003,745.003,675.003,705.00--16,046
Aug 12, 20253,735.003,980.003,650.003,705.00--0.27%322,675
Aug 11, 20253,705.003,740.003,660.003,715.00-0.27%18,014
Aug 8, 20253,710.003,710.003,670.003,705.00--5,910
Aug 7, 20253,705.003,745.003,670.003,705.00--3,957
Aug 6, 20253,700.003,740.003,660.003,705.00-0.27%9,848
Aug 5, 20253,650.003,755.003,650.003,695.00-1.23%26,477
Aug 4, 20253,605.003,665.003,565.003,650.00-1.25%16,863
Aug 1, 20253,670.003,670.003,565.003,605.00--1.77%13,689
Jul 31, 20253,645.003,715.003,605.003,670.00-0.69%14,306
Jul 30, 20253,710.003,730.003,645.003,645.00--1.75%29,426
Jul 29, 20253,610.003,765.003,590.003,710.00-2.63%39,580
Jul 28, 20253,715.003,715.003,585.003,615.00--2.30%22,834
Jul 25, 20253,630.003,705.003,630.003,700.00-1.37%15,284
Jul 24, 20253,675.003,730.003,650.003,650.00--1.62%13,873
Jul 23, 20253,725.003,725.003,645.003,710.00--0.13%15,999
Jul 22, 20253,760.003,810.003,675.003,715.00--0.13%37,356
Jul 21, 20253,735.003,775.003,690.003,720.00--0.67%11,025
Jul 18, 20253,765.003,770.003,710.003,745.00-0.13%24,659
Jul 17, 20253,775.003,775.003,715.003,740.00--0.40%29,106
Jul 16, 20253,730.003,775.003,680.003,755.00-0.81%38,757
Jul 15, 20253,705.003,725.003,670.003,725.00-0.95%19,754
Jul 14, 20253,645.003,750.003,635.003,690.00-1.23%17,800
Jul 11, 20253,705.003,710.003,630.003,645.00--1.62%32,551
Jul 10, 20253,615.003,710.003,615.003,705.00-2.49%30,150
Jul 9, 20253,615.003,685.003,570.003,615.00-0.84%45,574