Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+25.00 (0.90%)
At close: Aug 24, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20262,700.002,715.002,610.002,695.002,695.00-0.74%12,959
Aug 6, 20262,750.002,750.002,620.002,715.002,715.000.56%16,512
Aug 5, 20262,685.002,780.002,665.002,700.002,700.00-0.18%11,247
Aug 4, 20262,700.002,750.002,655.002,705.002,705.000.19%10,528
Aug 3, 20262,625.002,740.002,590.002,700.002,700.002.86%18,148
Jul 31, 20262,620.002,775.002,545.002,625.002,625.005.42%18,181
Jul 30, 20262,560.002,630.002,490.002,490.002,490.00-1.78%30,776
Jul 29, 20262,665.002,780.002,495.002,535.002,535.00-4.88%61,737
Jul 28, 20262,775.002,775.002,505.002,665.002,665.00-3.79%19,480
Jul 27, 20262,675.002,770.002,675.002,770.002,770.003.55%7,963
Jul 24, 20262,650.002,760.002,645.002,675.002,675.001.33%29,028
Jul 23, 20262,445.002,685.002,445.002,640.002,640.005.81%11,447
Jul 22, 20262,545.002,630.002,495.002,495.002,495.00-1.38%5,385
Jul 21, 20262,510.002,630.002,510.002,530.002,530.00-3.07%8,406
Jul 20, 20262,735.002,735.002,545.002,610.002,610.00-2.79%7,340
Jul 16, 20262,680.002,725.002,620.002,685.002,685.000.94%13,052
Jul 15, 20262,625.002,730.002,610.002,660.002,660.001.92%6,099
Jul 14, 20262,500.002,710.002,500.002,610.002,610.00-2.79%7,792
Jul 13, 20262,740.002,770.002,620.002,685.002,685.00-2.01%9,048
Jul 10, 20262,655.002,765.002,655.002,740.002,740.003.20%13,918
Jul 9, 20262,610.002,700.002,575.002,655.002,655.001.72%13,893
Jul 8, 20262,685.002,705.002,580.002,610.002,610.00-2.79%14,630
Jul 7, 20262,635.002,715.002,485.002,685.002,685.001.13%24,559
Jul 6, 20262,610.002,675.002,580.002,655.002,655.000.95%11,449
Jul 3, 20262,580.002,645.002,435.002,630.002,630.001.15%30,928
Jul 2, 20262,625.002,685.002,515.002,600.002,600.00-0.95%31,185
Jul 1, 20262,625.002,645.002,550.002,625.002,625.000.19%11,070
Jun 30, 20262,630.002,660.002,530.002,620.002,620.00-0.19%13,310
Jun 29, 20262,435.002,640.002,425.002,625.002,625.007.14%29,373
Jun 26, 20262,410.002,530.002,305.002,450.002,450.001.66%48,517
Jun 25, 20262,535.002,610.002,400.002,410.002,410.00-4.93%31,589
Jun 24, 20262,535.002,600.002,475.002,535.002,535.00-0.20%34,566
Jun 23, 20262,645.002,715.002,510.002,540.002,540.00-4.33%35,790
Jun 22, 20262,725.002,755.002,640.002,655.002,655.00-2.57%21,356
Jun 19, 20262,800.002,805.002,680.002,725.002,725.00-3.37%34,428
Jun 18, 20262,905.002,905.002,790.002,820.002,820.00-2.93%26,144
Jun 17, 20262,840.002,915.002,805.002,905.002,905.001.22%16,337
Jun 16, 20262,950.002,950.002,830.002,870.002,870.00-2.38%25,252
Jun 15, 20262,860.002,940.002,835.002,940.002,940.004.63%24,536
Jun 12, 20262,810.002,910.002,785.002,810.002,810.00-32,867