Hunesion Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4,260.00 | 4,295.00 | 4,215.00 | 4,250.00 | 4,073.72 | 23,622 |
| 2022-11-11 | 4,320.00 | 4,320.00 | 4,160.00 | 4,260.00 | 4,083.30 | 13,488 |
| 2022-11-10 | 4,190.00 | 4,190.00 | 4,120.00 | 4,150.00 | 3,977.86 | 10,099 |
| 2022-11-09 | 4,235.00 | 4,235.00 | 4,190.00 | 4,190.00 | 4,016.21 | 8,483 |
| 2022-11-08 | 4,205.00 | 4,240.00 | 4,180.00 | 4,205.00 | 4,030.58 | 10,580 |
| 2022-11-07 | 4,135.00 | 4,205.00 | 4,130.00 | 4,205.00 | 4,030.58 | 12,956 |
| 2022-11-04 | 4,110.00 | 4,140.00 | 4,020.00 | 4,135.00 | 3,963.49 | 9,778 |
| 2022-11-03 | 4,060.00 | 4,145.00 | 4,040.00 | 4,145.00 | 3,973.07 | 9,969 |
| 2022-11-02 | 4,150.00 | 4,170.00 | 4,090.00 | 4,170.00 | 3,997.03 | 12,808 |
| 2022-11-01 | 4,170.00 | 4,170.00 | 4,070.00 | 4,110.00 | 3,939.52 | 11,303 |
| 2022-10-31 | 4,050.00 | 4,170.00 | 4,050.00 | 4,170.00 | 3,997.03 | 10,916 |
| 2022-10-28 | 4,125.00 | 4,160.00 | 4,085.00 | 4,150.00 | 3,977.86 | 7,537 |
| 2022-10-27 | 4,120.00 | 4,140.00 | 4,040.00 | 4,125.00 | 3,953.90 | 5,312 |
| 2022-10-26 | 4,130.00 | 4,165.00 | 4,010.00 | 4,140.00 | 3,968.28 | 13,836 |
| 2022-10-25 | 4,080.00 | 4,190.00 | 4,080.00 | 4,110.00 | 3,939.52 | 15,042 |
| 2022-10-24 | 4,000.00 | 4,040.00 | 3,960.00 | 4,040.00 | 3,872.43 | 14,360 |
| 2022-10-21 | 4,025.00 | 4,045.00 | 3,945.00 | 4,025.00 | 3,858.05 | 15,590 |
| 2022-10-20 | 4,040.00 | 4,120.00 | 4,005.00 | 4,045.00 | 3,877.22 | 13,455 |
| 2022-10-19 | 3,965.00 | 4,065.00 | 3,960.00 | 4,000.00 | 3,834.09 | 16,115 |
| 2022-10-18 | 3,790.00 | 3,945.00 | 3,790.00 | 3,945.00 | 3,781.37 | 17,581 |
| 2022-10-17 | 3,725.00 | 3,840.00 | 3,690.00 | 3,775.00 | 3,618.42 | 37,302 |
| 2022-10-14 | 3,545.00 | 3,710.00 | 3,545.00 | 3,690.00 | 3,536.94 | 15,687 |
| 2022-10-13 | 3,830.00 | 3,840.00 | 3,455.00 | 3,505.00 | 3,359.62 | 91,733 |
| 2022-10-12 | 3,640.00 | 4,235.00 | 3,640.00 | 3,810.00 | 3,651.97 | 89,850 |
| 2022-10-11 | 4,025.00 | 4,025.00 | 3,845.00 | 3,850.00 | 3,690.31 | 22,148 |
| 2022-10-07 | 4,115.00 | 4,115.00 | 4,070.00 | 4,115.00 | 3,944.32 | 8,217 |
| 2022-10-06 | 3,995.00 | 4,120.00 | 3,995.00 | 4,120.00 | 3,949.11 | 11,612 |
| 2022-10-05 | 4,040.00 | 4,055.00 | 3,960.00 | 3,995.00 | 3,829.29 | 15,300 |
| 2022-10-04 | 3,810.00 | 4,040.00 | 3,760.00 | 4,000.00 | 3,834.09 | 18,213 |
| 2022-09-30 | 3,825.00 | 3,850.00 | 3,750.00 | 3,810.00 | 3,651.97 | 9,594 |
| 2022-09-29 | 3,800.00 | 3,875.00 | 3,800.00 | 3,825.00 | 3,666.34 | 11,319 |
| 2022-09-28 | 3,935.00 | 3,945.00 | 3,775.00 | 3,780.00 | 3,623.21 | 14,720 |
| 2022-09-27 | 4,000.00 | 4,060.00 | 3,850.00 | 3,915.00 | 3,752.61 | 47,152 |
| 2022-09-26 | 4,210.00 | 4,210.00 | 4,015.00 | 4,030.00 | 3,862.84 | 31,154 |
| 2022-09-23 | 4,260.00 | 4,310.00 | 4,230.00 | 4,235.00 | 4,059.34 | 18,358 |
| 2022-09-22 | 4,455.00 | 4,455.00 | 4,305.00 | 4,305.00 | 4,126.44 | 22,227 |
| 2022-09-21 | 4,470.00 | 4,475.00 | 4,430.00 | 4,455.00 | 4,270.21 | 14,386 |
| 2022-09-20 | 4,430.00 | 4,475.00 | 4,375.00 | 4,470.00 | 4,284.59 | 24,793 |
| 2022-09-19 | 4,545.00 | 4,545.00 | 4,425.00 | 4,455.00 | 4,270.21 | 32,181 |
| 2022-09-16 | 4,580.00 | 4,630.00 | 4,490.00 | 4,545.00 | 4,356.48 | 42,754 |
| 2022-09-15 | 4,805.00 | 4,815.00 | 4,615.00 | 4,625.00 | 4,433.16 | 112,661 |
| 2022-09-14 | 4,925.00 | 4,930.00 | 4,700.00 | 4,805.00 | 4,605.70 | 116,073 |
| 2022-09-13 | 4,650.00 | 5,570.00 | 4,630.00 | 4,975.00 | 4,768.64 | 1,789,116 |
| 2022-09-08 | 4,545.00 | 4,610.00 | 4,525.00 | 4,600.00 | 4,409.20 | 11,892 |
| 2022-09-07 | 4,555.00 | 4,620.00 | 4,510.00 | 4,550.00 | 4,361.27 | 20,606 |
| 2022-09-06 | 4,400.00 | 4,520.00 | 4,390.00 | 4,510.00 | 4,322.93 | 13,742 |
| 2022-09-05 | 4,415.00 | 4,445.00 | 4,350.00 | 4,425.00 | 4,241.46 | 16,140 |
| 2022-09-02 | 4,525.00 | 4,530.00 | 4,440.00 | 4,440.00 | 4,255.84 | 21,691 |
| 2022-09-01 | 4,650.00 | 4,685.00 | 4,530.00 | 4,530.00 | 4,342.10 | 25,962 |
| 2022-08-31 | 4,520.00 | 4,645.00 | 4,520.00 | 4,645.00 | 4,452.33 | 14,824 |
| 2022-08-30 | 4,475.00 | 4,525.00 | 4,475.00 | 4,520.00 | 4,332.52 | 11,123 |
| 2022-08-29 | 4,700.00 | 4,700.00 | 4,525.00 | 4,530.00 | 4,342.10 | 30,940 |
| 2022-08-26 | 4,845.00 | 4,855.00 | 4,750.00 | 4,820.00 | 4,620.07 | 15,848 |
| 2022-08-25 | 4,765.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,600.90 | 10,706 |
| 2022-08-24 | 4,640.00 | 4,765.00 | 4,640.00 | 4,700.00 | 4,505.05 | 13,018 |
| 2022-08-23 | 4,760.00 | 4,815.00 | 4,625.00 | 4,675.00 | 4,481.09 | 57,340 |
| 2022-08-22 | 5,100.00 | 5,140.00 | 4,850.00 | 4,890.00 | 4,687.17 | 110,589 |
| 2022-08-19 | 4,905.00 | 5,100.00 | 4,840.00 | 5,100.00 | 4,888.46 | 83,319 |
| 2022-08-18 | 4,615.00 | 4,900.00 | 4,590.00 | 4,900.00 | 4,696.76 | 90,581 |
| 2022-08-17 | 4,600.00 | 4,745.00 | 4,600.00 | 4,705.00 | 4,509.84 | 33,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.