Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,535.00
+180.00 (4.13%)
At close: Apr 20, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20263,665.003,695.003,635.003,655.003,655.00-0.81%57,544
Feb 23, 20263,780.003,780.003,685.003,685.003,685.00-0.67%39,534
Feb 20, 20263,810.003,810.003,705.003,710.003,710.00-2.24%49,439
Feb 19, 20263,710.003,805.003,710.003,795.003,795.002.29%36,282
Feb 13, 20263,825.003,840.003,665.003,710.003,710.00-3.01%144,027
Feb 12, 20263,915.003,915.003,790.003,825.003,825.00-1.03%73,668
Feb 11, 20263,865.003,890.003,830.003,865.003,865.00-17,470
Feb 10, 20263,800.003,870.003,785.003,865.003,865.002.52%32,705
Feb 9, 20263,770.003,830.003,760.003,770.003,770.00-50,712
Feb 6, 20263,865.003,865.003,715.003,770.003,770.00-1.57%165,444
Feb 5, 20263,830.003,875.003,770.003,830.003,830.00-19,943
Feb 4, 20263,810.003,850.003,700.003,830.003,830.000.52%19,244