Skip to main content
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
-70.00 (-2.00%)
At close: Mar 9, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 20263,780.003,915.003,765.003,810.003,810.001.06%25,926
Feb 2, 20263,880.003,880.003,760.003,770.003,770.00-1.82%38,172
Jan 30, 20263,905.003,905.003,815.003,840.003,840.00-1.66%26,350
Jan 29, 20264,005.004,005.003,880.003,905.003,905.00-2.50%71,469
Jan 28, 20264,020.004,055.003,950.004,005.004,005.000.25%38,627
Jan 27, 20263,930.004,050.003,900.003,995.003,995.001.65%54,525
Jan 26, 20263,900.003,945.003,880.003,930.003,930.000.90%26,285
Jan 23, 20263,890.003,940.003,860.003,895.003,895.000.13%38,510
Jan 22, 20263,905.003,905.003,835.003,890.003,890.001.43%32,969
Jan 21, 20263,885.003,885.003,805.003,835.003,835.00-1.41%37,735
Jan 20, 20263,880.003,955.003,880.003,890.003,890.000.78%105,078
Jan 19, 20263,900.004,040.003,835.003,860.003,860.00-1.03%36,085
Jan 16, 20263,940.003,945.003,830.003,900.003,900.00-1.02%72,093
Jan 15, 20263,965.003,970.003,855.003,940.003,940.00-1.13%62,749
Jan 14, 20264,115.004,115.003,885.003,985.003,985.00-5.12%154,022
Jan 13, 20263,700.004,240.003,700.004,200.004,200.0013.21%567,436
Jan 12, 20263,690.003,755.003,670.003,710.003,710.000.27%27,044
Jan 9, 20263,730.003,800.003,660.003,700.003,700.00-1.33%54,596
Jan 8, 20263,760.003,780.003,650.003,750.003,750.00-0.27%49,382
Jan 7, 20263,795.003,840.003,730.003,760.003,760.00-1.05%20,604
Jan 6, 20263,835.003,835.003,750.003,800.003,800.00-1.04%15,210
Jan 5, 20263,755.003,840.003,735.003,840.003,840.002.26%11,913
Jan 2, 20263,685.003,785.003,685.003,755.003,755.00-10,501
Dec 30, 20253,735.003,755.003,700.003,755.003,755.00-15,365
Dec 29, 20254,035.004,035.003,720.003,755.003,755.00-0.66%41,382
Dec 26, 20253,825.003,865.003,720.003,780.003,740.00-1.82%27,449
Dec 24, 20253,865.003,895.003,780.003,850.003,809.26-0.39%17,316
Dec 23, 20253,860.003,920.003,810.003,865.003,824.10-0.90%27,573
Dec 22, 20253,875.003,920.003,840.003,900.003,858.731.04%30,991
Dec 19, 20253,865.003,865.003,780.003,860.003,819.150.92%28,647
Dec 18, 20253,820.003,860.003,775.003,825.003,784.520.13%32,172
Dec 17, 20253,930.003,960.003,795.003,820.003,779.58-3.41%42,656
Dec 16, 20254,015.004,020.003,860.003,955.003,913.15-1.86%56,524
Dec 15, 20253,730.004,100.003,680.004,030.003,987.358.04%161,940
Dec 12, 20253,730.003,755.003,695.003,730.003,690.53-8,364
Dec 11, 20253,625.003,740.003,625.003,730.003,690.532.90%17,045
Dec 10, 20253,680.003,710.003,625.003,625.003,586.64-1.89%23,657
Dec 9, 20253,695.003,730.003,655.003,695.003,655.90-0.94%16,961
Dec 8, 20253,735.003,765.003,680.003,730.003,690.53-22,367
Dec 5, 20253,695.003,755.003,655.003,730.003,690.53-49,529
Dec 4, 20253,760.003,765.003,695.003,730.003,690.53-1.45%38,735
Dec 3, 20253,875.004,040.003,775.003,785.003,744.95-2.32%69,554
Dec 2, 20253,865.004,115.003,720.003,875.003,833.995.01%405,097
Dec 1, 20253,605.003,875.003,605.003,690.003,650.954.83%99,199
Nov 28, 20253,545.003,610.003,385.003,520.003,482.75-0.85%34,908
Nov 27, 20253,560.003,640.003,550.003,550.003,512.43-0.56%2,877
Nov 26, 20253,540.003,595.003,525.003,570.003,532.220.85%6,878
Nov 25, 20253,540.003,590.003,510.003,540.003,502.54-0.28%7,999
Nov 24, 20253,520.003,590.003,515.003,550.003,512.431.00%15,988
Nov 21, 20253,585.003,585.003,470.003,515.003,477.80-2.09%17,504
Nov 20, 20253,510.003,620.003,510.003,590.003,552.011.84%16,698
Nov 19, 20253,575.003,600.003,475.003,525.003,487.70-2.08%29,883
Nov 18, 20253,685.003,685.003,510.003,600.003,561.90-2.31%26,182
Nov 17, 20253,660.003,715.003,600.003,685.003,646.01-18,701
Nov 14, 20253,670.003,740.003,605.003,685.003,646.010.41%12,214
Nov 13, 20253,685.003,735.003,670.003,670.003,631.16-0.41%12,408
Nov 12, 20253,600.003,710.003,600.003,685.003,646.011.24%7,859
Nov 11, 20253,670.003,730.003,565.003,640.003,601.48-0.82%25,230
Nov 10, 20253,565.003,740.003,565.003,670.003,631.162.95%34,216
Nov 7, 20253,610.003,635.003,530.003,565.003,527.28-2.06%15,080
Nov 6, 20253,625.003,705.003,570.003,640.003,601.48-18,111
Nov 5, 20253,685.003,685.003,565.003,640.003,601.48-2.02%34,311
Nov 4, 20253,640.003,775.003,640.003,715.003,675.69-0.40%26,401
Nov 3, 20253,795.003,850.003,640.003,730.003,690.53-2.74%44,702
Oct 31, 20253,920.003,950.003,770.003,835.003,794.421.19%29,061
Oct 30, 20253,805.003,840.003,750.003,790.003,749.89-1.17%31,610
Oct 29, 20253,885.003,920.003,805.003,835.003,794.42-0.78%30,786
Oct 28, 20253,900.003,900.003,825.003,865.003,824.10-0.90%31,968
Oct 27, 20253,920.003,950.003,850.003,900.003,858.730.26%35,268
Oct 24, 20253,900.003,945.003,835.003,890.003,848.84-0.38%38,322
Oct 23, 20253,910.003,975.003,885.003,905.003,863.68-1.51%42,578
Oct 22, 20253,830.004,150.003,755.003,965.003,923.043.52%176,507
Oct 21, 20253,845.003,890.003,795.003,830.003,789.470.13%44,764
Oct 20, 20253,800.003,850.003,780.003,825.003,784.52-0.78%23,702
Oct 17, 20253,910.003,910.003,790.003,855.003,814.21-1.78%71,768
Oct 16, 20253,930.003,930.003,830.003,925.003,883.470.38%52,918
Oct 15, 20253,850.003,940.003,850.003,910.003,868.621.30%38,374
Oct 14, 20254,030.004,090.003,860.003,860.003,819.15-3.14%106,826
Oct 13, 20254,000.004,000.003,905.003,985.003,942.83-0.50%84,972
Oct 10, 20254,120.004,120.003,950.004,005.003,962.62-3.14%123,499