Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
-65.00 (-1.60%)
At close: May 8, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,060.004,130.003,965.003,995.003,995.00-1.60%109,956
May 7, 20264,230.004,230.003,970.004,060.004,060.00-1.69%105,794
May 6, 20264,175.004,225.003,950.004,130.004,130.00-2.02%204,796
May 4, 20264,255.004,340.004,180.004,215.004,215.000.12%100,497
Apr 30, 20264,370.004,370.004,150.004,210.004,210.00-3.22%122,773
Apr 29, 20264,290.004,395.004,220.004,350.004,350.001.28%119,718
Apr 28, 20264,370.004,445.004,215.004,295.004,295.00-1.72%137,474
Apr 27, 20264,300.004,425.004,200.004,370.004,370.003.19%169,090
Apr 24, 20264,255.004,375.004,215.004,235.004,235.00-1.51%152,053
Apr 23, 20264,455.004,475.004,190.004,300.004,300.00-2.60%317,889
Apr 22, 20264,295.004,505.004,130.004,415.004,415.002.79%513,292
Apr 21, 20264,760.004,770.004,190.004,295.004,295.00-5.29%672,826
Apr 20, 20264,420.004,770.004,275.004,535.004,535.004.13%1,020,745
Apr 17, 20264,605.005,130.004,145.004,355.004,355.00-3.22%2,439,309
Apr 16, 20264,810.005,720.004,325.004,500.004,500.002.27%6,572,187
Apr 15, 20263,765.004,600.003,720.004,400.004,400.0020.22%2,349,739
Apr 14, 20263,655.003,755.003,640.003,660.003,660.000.55%79,645
Apr 13, 20263,605.003,650.003,570.003,640.003,640.000.97%27,803
Apr 10, 20263,510.003,635.003,480.003,605.003,605.003.00%52,848
Apr 9, 20263,515.003,600.003,480.003,500.003,500.00-0.43%12,263
Apr 8, 20263,520.003,580.003,445.003,515.003,515.002.33%49,483
Apr 7, 20263,520.003,520.003,415.003,435.003,435.00-1.72%25,068
Apr 6, 20263,465.003,510.003,415.003,495.003,495.000.87%27,501
Apr 3, 20263,395.003,525.003,395.003,465.003,465.002.06%16,825
Apr 2, 20263,580.003,580.003,385.003,395.003,395.00-3.69%19,365
Apr 1, 20263,465.003,555.003,465.003,525.003,525.001.88%20,278
Mar 31, 20263,480.003,500.003,420.003,460.003,460.00-1.00%10,514
Mar 30, 20263,520.003,520.003,415.003,495.003,495.00-0.29%15,283
Mar 27, 20263,480.003,505.003,415.003,505.003,505.00-26,661
Mar 26, 20263,595.003,595.003,485.003,505.003,505.00-1.13%15,026
Mar 25, 20263,445.003,560.003,440.003,545.003,545.003.05%15,862
Mar 24, 20263,460.003,495.003,415.003,440.003,440.000.44%9,577
Mar 23, 20263,500.003,525.003,420.003,425.003,425.00-3.52%30,943
Mar 20, 20263,510.003,595.003,420.003,550.003,550.001.28%21,332
Mar 19, 20263,440.003,515.003,415.003,505.003,505.000.72%21,764
Mar 18, 20263,405.003,525.003,405.003,480.003,480.002.05%13,829
Mar 17, 20263,425.003,470.003,410.003,410.003,410.00-7,153
Mar 16, 20263,470.003,470.003,405.003,410.003,410.00-1.73%16,341
Mar 13, 20263,445.003,525.003,390.003,470.003,470.000.43%125,555
Mar 12, 20263,385.003,515.003,355.003,455.003,455.002.07%20,367
Mar 11, 20263,440.003,495.003,380.003,385.003,385.00-1.60%27,439
Mar 10, 20263,430.003,540.003,400.003,440.003,440.000.29%11,691
Mar 9, 20263,495.003,495.003,345.003,430.003,430.00-2.00%13,498
Mar 6, 20263,415.003,505.003,355.003,500.003,500.002.49%19,791
Mar 5, 20263,370.003,435.003,345.003,415.003,415.002.55%46,719
Mar 4, 20263,555.003,555.003,220.003,330.003,330.00-7.24%98,827
Mar 3, 20263,570.003,620.003,530.003,590.003,590.00-0.83%37,523
Feb 27, 20263,645.003,645.003,600.003,620.003,620.00-0.69%18,098
Feb 26, 20263,660.003,660.003,595.003,645.003,645.00-0.41%25,580
Feb 25, 20263,675.003,695.003,580.003,660.003,660.000.14%61,222