Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-85.00 (-2.93%)
At close: Jun 18, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,680.002,825.002,650.002,810.002,810.004.27%71,557
Jun 10, 20262,825.002,825.002,695.002,695.002,695.00-4.09%36,751
Jun 9, 20262,715.002,860.002,695.002,810.002,810.003.12%60,797
Jun 8, 20262,850.003,000.002,720.002,725.002,725.00-9.17%80,556
Jun 5, 20263,045.003,055.002,930.003,000.003,000.00-2.28%54,341
Jun 4, 20262,995.003,135.002,990.003,070.003,070.000.49%52,268
Jun 2, 20263,165.003,185.002,990.003,055.003,055.00-4.23%76,446
Jun 1, 20263,310.003,310.003,145.003,190.003,190.00-3.63%95,460
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