See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.58▲ 3.13%
← 290270.KQ stock page

Hunesion Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,610.004,655.004,555.004,590.004,399.6116,744
2022-08-124,460.004,780.004,440.004,580.004,390.03107,343
2022-08-114,400.004,460.004,390.004,460.004,275.0110,011
2022-08-104,470.004,470.004,400.004,400.004,217.497,222
2022-08-094,480.004,485.004,440.004,470.004,284.594,986
2022-08-084,460.004,495.004,450.004,490.004,303.766,273
2022-08-054,445.004,510.004,445.004,505.004,318.148,628
2022-08-044,445.004,450.004,405.004,445.004,260.636,799
2022-08-034,405.004,430.004,350.004,425.004,241.465,216
2022-08-024,410.004,430.004,350.004,405.004,222.298,157
2022-08-014,425.004,425.004,335.004,370.004,188.7413,800
2022-07-294,460.004,465.004,405.004,425.004,241.468,886
2022-07-284,475.004,540.004,350.004,415.004,231.8716,411
2022-07-274,425.004,480.004,410.004,475.004,289.3822,459
2022-07-264,385.004,435.004,385.004,420.004,236.677,801
2022-07-254,385.004,430.004,350.004,385.004,203.124,204
2022-07-224,380.004,435.004,350.004,385.004,203.129,291
2022-07-214,435.004,460.004,365.004,385.004,203.1216,210
2022-07-204,390.004,445.004,385.004,435.004,251.0412,283
2022-07-194,330.004,410.004,240.004,385.004,203.1216,737
2022-07-184,255.004,330.004,210.004,330.004,150.4016,919
2022-07-154,245.004,265.004,180.004,255.004,078.517,245
2022-07-144,180.004,255.004,150.004,245.004,068.9211,740
2022-07-134,090.004,170.004,070.004,150.003,977.867,025
2022-07-124,215.004,235.004,125.004,160.003,987.4513,632
2022-07-114,185.004,220.004,160.004,215.004,040.1716,688
2022-07-084,175.004,220.004,175.004,185.004,011.415,592
2022-07-074,115.004,230.004,115.004,175.004,001.8320,596
2022-07-064,150.004,200.004,080.004,160.003,987.4535,421
2022-07-053,995.004,085.003,995.004,085.003,915.5613,141
2022-07-044,100.004,170.003,990.003,995.003,829.2917,582
2022-07-014,115.004,210.004,085.004,165.003,992.2417,786
2022-06-304,205.004,290.004,130.004,155.003,982.6624,913
2022-06-294,285.004,290.004,180.004,290.004,112.066,413
2022-06-284,225.004,290.004,180.004,290.004,112.0617,932
2022-06-274,100.004,240.004,085.004,225.004,049.7522,079
2022-06-243,775.004,085.003,775.004,085.003,915.5623,593
2022-06-234,125.004,175.003,880.003,900.003,738.2360,812
2022-06-224,240.004,300.004,120.004,150.003,977.8628,867
2022-06-214,100.004,285.004,100.004,240.004,064.1314,643
2022-06-204,460.004,460.004,100.004,220.004,044.9653,051
2022-06-174,585.004,590.004,355.004,460.004,275.0136,340
2022-06-164,500.004,660.004,500.004,540.004,351.6930,415
2022-06-154,595.004,645.004,415.004,500.004,313.3552,300
2022-06-144,610.004,745.004,580.004,650.004,457.1349,978
2022-06-134,895.004,895.004,735.004,755.004,557.7746,796
2022-06-105,030.005,040.004,855.004,950.004,744.6835,413
2022-06-095,100.005,100.004,935.005,030.004,821.3636,228
2022-06-085,190.005,280.005,070.005,100.004,888.4655,863
2022-06-075,290.005,290.005,200.005,210.004,993.9056,359
2022-06-035,310.005,360.005,260.005,290.005,070.5838,412
2022-06-025,290.005,350.005,250.005,310.005,089.7529,374
2022-05-315,300.005,330.005,250.005,290.005,070.5836,283
2022-05-305,640.005,640.005,290.005,290.005,070.5869,417
2022-05-275,370.005,400.005,310.005,310.005,089.7520,916
2022-05-265,360.005,400.005,300.005,350.005,128.0923,295
2022-05-255,360.005,430.005,320.005,350.005,128.0924,916
2022-05-245,460.005,530.005,350.005,350.005,128.0977,887
2022-05-235,540.005,820.005,510.005,600.005,367.7279,115
2022-05-205,450.005,520.005,320.005,500.005,271.8747,268
← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2740.0000 KRW
2023-12-2740.0000 KRW
2022-12-2840.0000 KRW
2021-12-2940.0000 KRW
2020-12-2940.0000 KRW
2019-12-2735.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.