Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,710.00
-115.00 (-3.01%)
At close: Feb 13, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,825.003,840.003,665.003,710.003,710.00-3.01%144,027
Feb 12, 20263,915.003,915.003,790.003,825.003,825.00-1.03%73,668
Feb 11, 20263,865.003,890.003,830.003,865.003,865.00-17,470
Feb 10, 20263,800.003,870.003,785.003,865.003,865.002.52%32,705
Feb 9, 20263,770.003,830.003,760.003,770.003,770.00-50,712
Feb 6, 20263,865.003,865.003,715.003,770.003,770.00-1.57%165,444
Feb 5, 20263,830.003,875.003,770.003,830.003,830.00-19,943
Feb 4, 20263,810.003,850.003,700.003,830.003,830.000.52%19,244
Feb 3, 20263,780.003,915.003,765.003,810.003,810.001.06%25,926
Feb 2, 20263,880.003,880.003,760.003,770.003,770.00-1.82%38,172
Jan 30, 20263,905.003,905.003,815.003,840.003,840.00-1.66%26,350
Jan 29, 20264,005.004,005.003,880.003,905.003,905.00-2.50%71,469
Jan 28, 20264,020.004,055.003,950.004,005.004,005.000.25%38,627
Jan 27, 20263,930.004,050.003,900.003,995.003,995.001.65%54,525
Jan 26, 20263,900.003,945.003,880.003,930.003,930.000.90%26,285
Jan 23, 20263,890.003,940.003,860.003,895.003,895.000.13%38,510
Jan 22, 20263,905.003,905.003,835.003,890.003,890.001.43%32,969
Jan 21, 20263,885.003,885.003,805.003,835.003,835.00-1.41%37,735
Jan 20, 20263,880.003,955.003,880.003,890.003,890.000.78%105,078
Jan 19, 20263,900.004,040.003,835.003,860.003,860.00-1.03%36,085
Jan 16, 20263,940.003,945.003,830.003,900.003,900.00-1.02%72,093
Jan 15, 20263,965.003,970.003,855.003,940.003,940.00-1.13%62,749
Jan 14, 20264,115.004,115.003,885.003,985.003,985.00-5.12%154,022
Jan 13, 20263,700.004,240.003,700.004,200.004,200.0013.21%567,436
Jan 12, 20263,690.003,755.003,670.003,710.003,710.000.27%27,044
Jan 9, 20263,730.003,800.003,660.003,700.003,700.00-1.33%54,596
Jan 8, 20263,760.003,780.003,650.003,750.003,750.00-0.27%49,382
Jan 7, 20263,795.003,840.003,730.003,760.003,760.00-1.05%20,604
Jan 6, 20263,835.003,835.003,750.003,800.003,800.00-1.04%15,210
Jan 5, 20263,755.003,840.003,735.003,840.003,840.002.26%11,913
Jan 2, 20263,685.003,785.003,685.003,755.003,755.00-10,501
Dec 30, 20253,735.003,755.003,700.003,755.003,755.00-15,365
Dec 29, 20254,035.004,035.003,720.003,755.003,755.00-0.66%41,382
Dec 26, 20253,825.003,865.003,720.003,780.003,740.00-1.82%27,449
Dec 24, 20253,865.003,895.003,780.003,850.003,809.26-0.39%17,316
Dec 23, 20253,860.003,920.003,810.003,865.003,824.10-0.90%27,573
Dec 22, 20253,875.003,920.003,840.003,900.003,858.731.04%30,991
Dec 19, 20253,865.003,865.003,780.003,860.003,819.150.92%28,647
Dec 18, 20253,820.003,860.003,775.003,825.003,784.520.13%32,172
Dec 17, 20253,930.003,960.003,795.003,820.003,779.58-3.41%42,656
Dec 16, 20254,015.004,020.003,860.003,955.003,913.15-1.86%56,524
Dec 15, 20253,730.004,100.003,680.004,030.003,987.358.04%161,940
Dec 12, 20253,730.003,755.003,695.003,730.003,690.53-8,364
Dec 11, 20253,625.003,740.003,625.003,730.003,690.532.90%17,045
Dec 10, 20253,680.003,710.003,625.003,625.003,586.64-1.89%23,657
Dec 9, 20253,695.003,730.003,655.003,695.003,655.90-0.94%16,961
Dec 8, 20253,735.003,765.003,680.003,730.003,690.53-22,367
Dec 5, 20253,695.003,755.003,655.003,730.003,690.53-49,529
Dec 4, 20253,760.003,765.003,695.003,730.003,690.53-1.45%38,735
Dec 3, 20253,875.004,040.003,775.003,785.003,744.95-2.32%69,554