Hunesion Co.,Ltd (KOSDAQ:290270)
4,135.00
-65.00 (-1.55%)
At close: Oct 2, 2025
Hunesion Co.,Ltd Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 13, 2025 | 3,705.00 | 3,745.00 | 3,675.00 | 3,705.00 | 3,705.00 | - | 16,046 |
Aug 12, 2025 | 3,735.00 | 3,980.00 | 3,650.00 | 3,705.00 | 3,705.00 | -0.27% | 322,675 |
Aug 11, 2025 | 3,705.00 | 3,740.00 | 3,660.00 | 3,715.00 | 3,715.00 | 0.27% | 18,014 |
Aug 8, 2025 | 3,710.00 | 3,710.00 | 3,670.00 | 3,705.00 | 3,705.00 | - | 5,910 |
Aug 7, 2025 | 3,705.00 | 3,745.00 | 3,670.00 | 3,705.00 | 3,705.00 | - | 3,957 |
Aug 6, 2025 | 3,700.00 | 3,740.00 | 3,660.00 | 3,705.00 | 3,705.00 | 0.27% | 9,848 |
Aug 5, 2025 | 3,650.00 | 3,755.00 | 3,650.00 | 3,695.00 | 3,695.00 | 1.23% | 26,477 |
Aug 4, 2025 | 3,605.00 | 3,665.00 | 3,565.00 | 3,650.00 | 3,650.00 | 1.25% | 16,863 |
Aug 1, 2025 | 3,670.00 | 3,670.00 | 3,565.00 | 3,605.00 | 3,605.00 | -1.77% | 13,689 |
Jul 31, 2025 | 3,645.00 | 3,715.00 | 3,605.00 | 3,670.00 | 3,670.00 | 0.69% | 14,306 |
Jul 30, 2025 | 3,710.00 | 3,730.00 | 3,645.00 | 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 | 3,710.00 | 2.63% | 39,580 |
Jul 28, 2025 | 3,715.00 | 3,715.00 | 3,585.00 | 3,615.00 | 3,615.00 | -2.30% | 22,834 |
Jul 25, 2025 | 3,630.00 | 3,705.00 | 3,630.00 | 3,700.00 | 3,700.00 | 1.37% | 15,284 |