Skip to main content
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,350.00
+55.00 (1.28%)
At close: Apr 29, 2026

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,290.004,395.004,220.004,350.004,350.001.28%119,718
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%317,889
Apr 22, 20264,295.004,505.004,130.004,415.004,415.002.79%513,292
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%1,020,745
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
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