Skip to main content
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
0.00 (0.00%)
At close: Dec 5, 2025

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,695.003,755.003,655.003,730.003,730.00-49,528
Dec 4, 20253,760.003,765.003,695.003,730.003,730.00-1.45%38,735
Dec 3, 20253,875.004,040.003,775.003,785.003,785.00-2.32%67,258
Dec 2, 20253,865.004,115.003,720.003,875.003,875.005.01%397,706
Dec 1, 20253,605.003,875.003,605.003,690.003,690.004.83%99,111
Nov 28, 20253,545.003,610.003,385.003,520.003,520.00-0.85%34,908
Nov 27, 20253,560.003,640.003,550.003,550.003,550.00-0.56%2,877
Nov 26, 20253,540.003,595.003,525.003,570.003,570.000.85%6,814
Nov 25, 20253,540.003,590.003,510.003,540.003,540.00-0.28%7,999
Nov 24, 20253,520.003,590.003,515.003,550.003,550.001.00%15,988
Nov 21, 20253,585.003,585.003,470.003,515.003,515.00-2.09%17,503
Nov 20, 20253,510.003,620.003,510.003,590.003,590.001.84%16,685
Nov 19, 20253,575.003,600.003,475.003,525.003,525.00-2.08%29,883
Nov 18, 20253,685.003,685.003,510.003,600.003,600.00-2.31%26,182
Nov 17, 20253,660.003,715.003,600.003,685.003,685.00-18,701
Nov 14, 20253,670.003,740.003,605.003,685.003,685.000.41%12,214
Nov 13, 20253,685.003,735.003,670.003,670.003,670.00-0.41%12,408
Nov 12, 20253,600.003,710.003,600.003,685.003,685.001.24%7,859
Nov 11, 20253,670.003,730.003,565.003,640.003,640.00-0.82%25,230
Nov 10, 20253,565.003,740.003,565.003,670.003,670.002.95%34,216
Nov 7, 20253,610.003,635.003,530.003,565.003,565.00-2.06%15,080
Nov 6, 20253,625.003,705.003,570.003,640.003,640.00-18,111
Nov 5, 20253,685.003,685.003,565.003,640.003,640.00-2.02%34,311
Nov 4, 20253,640.003,775.003,640.003,715.003,715.00-0.40%26,401
Nov 3, 20253,795.003,850.003,640.003,730.003,730.00-2.74%44,702
Oct 31, 20253,920.003,950.003,770.003,835.003,835.001.19%29,061
Oct 30, 20253,805.003,840.003,750.003,790.003,790.00-1.17%31,610
Oct 29, 20253,885.003,920.003,805.003,835.003,835.00-0.78%30,786
Oct 28, 20253,900.003,900.003,825.003,865.003,865.00-0.90%31,968
Oct 27, 20253,920.003,950.003,850.003,900.003,900.000.26%35,268
Oct 24, 20253,900.003,945.003,835.003,890.003,890.00-0.38%38,322
Oct 23, 20253,910.003,975.003,885.003,905.003,905.00-1.51%42,578
Oct 22, 20253,830.004,150.003,755.003,965.003,965.003.52%176,507
Oct 21, 20253,845.003,890.003,795.003,830.003,830.000.13%44,764
Oct 20, 20253,800.003,850.003,780.003,825.003,825.00-0.78%23,702
Oct 17, 20253,910.003,910.003,790.003,855.003,855.00-1.78%71,768
Oct 16, 20253,930.003,930.003,830.003,925.003,925.000.38%52,918
Oct 15, 20253,850.003,940.003,850.003,910.003,910.001.30%38,374
Oct 14, 20254,030.004,090.003,860.003,860.003,860.00-3.14%106,826
Oct 13, 20254,000.004,000.003,905.003,985.003,985.00-0.50%84,972
Oct 10, 20254,120.004,120.003,950.004,005.004,005.00-3.14%123,499
Oct 2, 20254,165.004,195.004,090.004,135.004,135.00-1.55%154,751
Oct 1, 20254,245.004,380.004,170.004,200.004,200.00-1.75%199,708
Sep 30, 20254,300.004,550.004,190.004,275.004,275.00-0.58%552,321
Sep 29, 20253,950.004,860.003,945.004,300.004,300.009.28%2,483,454
Sep 26, 20254,020.004,020.003,910.003,935.003,935.00-3.32%46,012
Sep 25, 20254,110.004,300.003,995.004,070.004,070.00-0.85%80,007
Sep 24, 20254,125.004,370.004,060.004,105.004,105.00-2.49%112,380
Sep 23, 20254,285.004,495.004,035.004,210.004,210.00-1.75%211,284
Sep 22, 20254,410.004,485.004,200.004,285.004,285.00-2.72%253,818
Sep 19, 20254,240.004,990.004,135.004,405.004,405.006.53%2,128,404
Sep 18, 20253,910.004,390.003,885.004,135.004,135.007.96%1,289,411
Sep 17, 20253,835.003,995.003,735.003,830.003,830.001.32%50,102
Sep 16, 20253,805.003,850.003,760.003,780.003,780.00-0.26%14,140
Sep 15, 20253,810.003,885.003,770.003,790.003,790.00-1.43%25,889
Sep 12, 20253,880.003,880.003,750.003,845.003,845.00-0.65%33,243
Sep 11, 20253,830.003,930.003,805.003,870.003,870.001.04%63,590
Sep 10, 20253,730.003,910.003,710.003,830.003,830.002.68%82,535
Sep 9, 20253,745.003,745.003,690.003,730.003,730.000.54%16,240
Sep 8, 20253,705.003,740.003,690.003,710.003,710.000.13%10,742
Sep 5, 20253,670.003,705.003,625.003,705.003,705.002.07%10,098
Sep 4, 20253,710.003,710.003,630.003,630.003,630.00-15,743
Sep 3, 20253,665.003,675.003,625.003,630.003,630.00-0.95%11,075
Sep 2, 20253,700.003,700.003,600.003,665.003,665.002.23%12,063
Sep 1, 20253,635.003,635.003,545.003,585.003,585.00-1.51%18,974
Aug 29, 20253,645.003,650.003,600.003,640.003,640.00-9,674
Aug 28, 20253,595.003,710.003,570.003,640.003,640.001.25%25,089
Aug 27, 20253,660.003,935.003,590.003,595.003,595.00-1.78%653,083
Aug 26, 20253,725.003,725.003,650.003,660.003,660.00-1.74%20,524
Aug 25, 20253,740.003,795.003,695.003,725.003,725.000.40%10,804
Aug 22, 20253,755.003,775.003,710.003,710.003,710.00-0.40%7,210
Aug 21, 20253,720.003,775.003,700.003,725.003,725.000.13%14,995
Aug 20, 20253,755.003,755.003,655.003,720.003,720.00-0.93%41,030
Aug 19, 20253,750.003,795.003,615.003,755.003,755.000.13%32,443
Aug 18, 20253,845.003,845.003,680.003,750.003,750.001.35%25,223
Aug 14, 20253,725.003,735.003,670.003,700.003,700.00-0.13%16,334
Aug 13, 20253,705.003,745.003,675.003,705.003,705.00-16,046
Aug 12, 20253,735.003,980.003,650.003,705.003,705.00-0.27%322,675
Aug 11, 20253,705.003,740.003,660.003,715.003,715.000.27%18,014
Aug 8, 20253,710.003,710.003,670.003,705.003,705.00-5,910
Aug 7, 20253,705.003,745.003,670.003,705.003,705.00-3,957
Aug 6, 20253,700.003,740.003,660.003,705.003,705.000.27%9,848
Aug 5, 20253,650.003,755.003,650.003,695.003,695.001.23%26,477
Aug 4, 20253,605.003,665.003,565.003,650.003,650.001.25%16,863
Aug 1, 20253,670.003,670.003,565.003,605.003,605.00-1.77%13,689
Jul 31, 20253,645.003,715.003,605.003,670.003,670.000.69%14,306
Jul 30, 20253,710.003,730.003,645.003,645.003,645.00-1.75%29,426
Jul 29, 20253,610.003,765.003,590.003,710.003,710.002.63%39,580
Jul 28, 20253,715.003,715.003,585.003,615.003,615.00-2.30%22,834
Jul 25, 20253,630.003,705.003,630.003,700.003,700.001.37%15,284
Jul 24, 20253,675.003,730.003,650.003,650.003,650.00-1.62%13,873
Jul 23, 20253,725.003,725.003,645.003,710.003,710.00-0.13%15,999
Jul 22, 20253,760.003,810.003,675.003,715.003,715.00-0.13%37,356
Jul 21, 20253,735.003,775.003,690.003,720.003,720.00-0.67%11,025
Jul 18, 20253,765.003,770.003,710.003,745.003,745.000.13%24,659
Jul 17, 20253,775.003,775.003,715.003,740.003,740.00-0.40%29,106
Jul 16, 20253,730.003,775.003,680.003,755.003,755.000.81%38,757
Jul 15, 20253,705.003,725.003,670.003,725.003,725.000.95%19,754
Jul 14, 20253,645.003,750.003,635.003,690.003,690.001.23%17,800
Jul 11, 20253,705.003,710.003,630.003,645.003,645.00-1.62%32,551