Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-30.00 (-1.30%)
At close: Oct 23, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,300.002,310.002,175.002,270.002,270.00-1.30%21,621
Oct 22, 20262,355.002,460.002,280.002,300.002,300.00-0.22%72,901
Oct 21, 20262,315.002,365.002,300.002,305.002,305.00-1.07%16,423
Oct 20, 20262,430.002,445.002,315.002,330.002,330.00-4.12%23,601
Oct 19, 20262,435.002,460.002,345.002,430.002,430.00-0.21%42,045
Oct 16, 20262,415.002,480.002,385.002,435.002,435.000.83%54,179
Oct 15, 20262,575.002,605.002,355.002,415.002,415.00-6.40%35,981
Oct 14, 20262,635.002,690.002,555.002,580.002,580.00-2.09%11,220
Oct 13, 20262,605.002,790.002,505.002,635.002,635.000.38%17,148
Oct 12, 20262,735.002,770.002,610.002,625.002,625.00-3.49%18,596
Oct 8, 20262,805.002,880.002,715.002,720.002,720.00-4.56%20,518
Oct 7, 20262,930.002,970.002,825.002,850.002,850.00-3.72%31,686
Oct 6, 20263,030.003,070.002,900.002,960.002,960.005.90%209,301
Oct 2, 20262,795.002,830.002,765.002,795.002,795.00-6,919
Oct 1, 20262,745.002,840.002,700.002,795.002,795.001.45%20,813
Sep 30, 20262,800.002,825.002,745.002,755.002,755.00-9,094
Sep 29, 20262,750.002,800.002,725.002,755.002,755.000.18%3,421
Sep 28, 20262,800.002,800.002,715.002,750.002,750.00-1.79%7,623
Sep 23, 20262,815.002,865.002,770.002,800.002,800.00-0.53%13,711
Sep 22, 20262,880.002,880.002,785.002,815.002,815.00-0.53%11,302
Sep 21, 20262,925.002,940.002,830.002,830.002,830.00-1.57%5,136
Sep 18, 20262,905.002,980.002,850.002,875.002,875.00-1.03%18,434
Sep 17, 20262,900.002,945.002,890.002,905.002,905.000.17%14,428
Sep 16, 20262,945.002,980.002,890.002,900.002,900.000.35%9,294
Sep 15, 20262,900.003,060.002,860.002,890.002,890.00-21,441
Sep 14, 20262,980.003,105.002,860.002,890.002,890.00-1.53%112,923
Sep 11, 20262,780.002,990.002,765.002,935.002,935.005.58%54,475
Sep 10, 20262,865.002,920.002,765.002,780.002,780.00-2.80%18,048
Sep 9, 20262,900.002,945.002,830.002,860.002,860.00-1.38%5,800
Sep 8, 20262,935.002,935.002,810.002,900.002,900.00-1.19%13,909
Sep 7, 20262,940.003,025.002,850.002,935.002,935.002.98%13,796
Sep 4, 20262,785.002,890.002,785.002,850.002,850.002.33%5,543
Sep 3, 20262,810.002,870.002,720.002,785.002,785.00-1.59%9,308
Sep 2, 20262,870.002,890.002,820.002,830.002,830.00-1.39%3,578
Sep 1, 20262,830.002,900.002,830.002,870.002,870.00-12,519
Aug 31, 20262,860.002,890.002,835.002,870.002,870.00-0.52%8,085
Aug 28, 20262,880.003,060.002,865.002,885.002,885.000.17%26,665
Aug 27, 20262,880.003,050.002,830.002,880.002,880.000.88%20,991
Aug 26, 20262,865.002,895.002,815.002,855.002,855.00-0.70%12,256
Aug 25, 20262,820.002,890.002,610.002,875.002,875.002.68%24,412
Aug 24, 20262,775.002,810.002,745.002,800.002,800.000.90%12,142
Aug 21, 20262,770.002,830.002,730.002,775.002,775.00-0.54%40,500
Aug 20, 20262,605.002,795.002,605.002,790.002,790.005.88%29,323
Aug 19, 20262,755.002,755.002,630.002,635.002,635.00-4.53%16,550
Aug 18, 20262,755.002,830.002,755.002,760.002,760.000.18%27,196
Aug 14, 20262,765.002,770.002,680.002,755.002,755.00-0.36%9,712
Aug 13, 20262,820.002,820.002,710.002,765.002,765.00-1.25%16,528
Aug 12, 20262,810.002,870.002,765.002,800.002,800.00-0.36%13,461
Aug 11, 20262,770.002,835.002,770.002,810.002,810.000.36%11,621
Aug 10, 20262,695.002,820.002,690.002,800.002,800.003.90%20,150