Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,310.00
-150.00 (-4.34%)
At close: May 29, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,465.003,465.003,275.003,310.003,310.00-4.34%98,117
May 28, 20263,580.003,580.003,345.003,460.003,460.00-0.86%76,621
May 27, 20263,650.003,700.003,490.003,490.003,490.00-6.56%112,505
May 26, 20263,775.003,850.003,685.003,735.003,735.000.81%116,365
May 22, 20263,585.003,820.003,585.003,705.003,705.005.86%96,458
May 21, 20263,480.003,580.003,480.003,500.003,500.000.57%35,854
May 20, 20263,575.003,610.003,450.003,480.003,480.00-3.60%62,501
May 19, 20263,615.003,695.003,505.003,610.003,610.00-0.14%51,982
May 18, 20263,570.003,615.003,480.003,615.003,615.00-94,069
May 15, 20263,795.003,795.003,590.003,615.003,615.00-3.98%176,488
May 14, 20263,800.003,930.003,740.003,765.003,765.000.40%112,577
May 13, 20263,805.003,860.003,740.003,750.003,750.00-1.57%85,636
May 12, 20263,910.004,040.003,720.003,810.003,810.00-1.68%151,935
May 11, 20263,995.004,080.003,785.003,875.003,875.00-3.00%153,674
May 8, 20264,060.004,130.003,965.003,995.003,995.00-1.60%110,101
May 7, 20264,230.004,230.003,970.004,060.004,060.00-1.69%106,181
May 6, 20264,175.004,225.003,950.004,130.004,130.00-2.02%205,217
May 4, 20264,255.004,340.004,180.004,215.004,215.000.12%101,178
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%120,762
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%319,939
Apr 22, 20264,295.004,505.004,130.004,415.004,415.002.79%516,186
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%1,028,827
Apr 17, 20264,605.005,130.004,145.004,355.004,355.00-3.22%2,445,668
Apr 16, 20264,810.005,720.004,325.004,500.004,500.002.27%6,602,290
Apr 15, 20263,765.004,600.003,720.004,400.004,400.0020.22%2,358,374
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%27,995
Apr 10, 20263,510.003,635.003,480.003,605.003,605.003.00%53,523
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%16,826
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%20,389
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%15,891
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%21,338
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%13,870