Skip to main content
logo
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
+135.00 (5.42%)
At close: Jul 31, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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