Hunesion Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,490.00 | 5,490.00 | 5,300.00 | 5,430.00 | 5,204.77 | 17,772 |
| 2022-02-18 | 5,480.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,214.36 | 20,613 |
| 2022-02-17 | 5,480.00 | 5,580.00 | 5,340.00 | 5,480.00 | 5,252.70 | 38,608 |
| 2022-02-16 | 5,300.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,176.02 | 11,816 |
| 2022-02-15 | 5,280.00 | 5,380.00 | 5,230.00 | 5,270.00 | 5,051.41 | 22,376 |
| 2022-02-14 | 5,350.00 | 5,520.00 | 5,300.00 | 5,320.00 | 5,099.33 | 36,718 |
| 2022-02-11 | 5,570.00 | 5,640.00 | 5,460.00 | 5,460.00 | 5,233.53 | 24,538 |
| 2022-02-10 | 5,680.00 | 5,740.00 | 5,580.00 | 5,630.00 | 5,396.48 | 13,859 |
| 2022-02-09 | 5,610.00 | 5,740.00 | 5,610.00 | 5,670.00 | 5,434.82 | 16,382 |
| 2022-02-08 | 5,610.00 | 5,700.00 | 5,550.00 | 5,610.00 | 5,377.31 | 27,018 |
| 2022-02-07 | 5,690.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,377.31 | 19,142 |
| 2022-02-04 | 5,610.00 | 5,720.00 | 5,610.00 | 5,690.00 | 5,453.99 | 14,538 |
| 2022-02-03 | 5,630.00 | 5,730.00 | 5,560.00 | 5,690.00 | 5,453.99 | 23,671 |
| 2022-01-28 | 5,320.00 | 5,620.00 | 5,230.00 | 5,590.00 | 5,358.14 | 30,751 |
| 2022-01-27 | 5,500.00 | 5,570.00 | 5,280.00 | 5,390.00 | 5,166.43 | 40,444 |
| 2022-01-26 | 5,460.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,300.62 | 26,864 |
| 2022-01-25 | 5,770.00 | 5,800.00 | 5,470.00 | 5,530.00 | 5,300.62 | 68,416 |
| 2022-01-24 | 6,000.00 | 6,000.00 | 5,770.00 | 5,770.00 | 5,530.67 | 31,032 |
| 2022-01-21 | 6,020.00 | 6,070.00 | 5,940.00 | 6,010.00 | 5,760.71 | 24,450 |
| 2022-01-20 | 5,970.00 | 6,050.00 | 5,840.00 | 6,030.00 | 5,779.88 | 25,702 |
| 2022-01-19 | 5,910.00 | 6,080.00 | 5,830.00 | 5,970.00 | 5,722.37 | 44,632 |
| 2022-01-18 | 6,020.00 | 6,220.00 | 6,000.00 | 6,000.00 | 5,751.13 | 51,564 |
| 2022-01-17 | 6,190.00 | 6,220.00 | 6,030.00 | 6,080.00 | 5,827.81 | 65,456 |
| 2022-01-14 | 6,320.00 | 6,320.00 | 6,190.00 | 6,190.00 | 5,933.25 | 25,658 |
| 2022-01-13 | 6,280.00 | 6,380.00 | 6,090.00 | 6,290.00 | 6,029.10 | 108,146 |
| 2022-01-12 | 6,250.00 | 6,370.00 | 6,250.00 | 6,280.00 | 6,019.52 | 25,977 |
| 2022-01-11 | 6,490.00 | 6,490.00 | 6,230.00 | 6,300.00 | 6,038.69 | 58,019 |
| 2022-01-10 | 6,660.00 | 6,660.00 | 6,340.00 | 6,490.00 | 6,220.80 | 44,919 |
| 2022-01-07 | 6,350.00 | 6,450.00 | 6,340.00 | 6,340.00 | 6,077.03 | 20,303 |
| 2022-01-06 | 6,390.00 | 6,510.00 | 6,300.00 | 6,350.00 | 6,086.61 | 40,234 |
| 2022-01-05 | 6,690.00 | 6,690.00 | 6,420.00 | 6,420.00 | 6,153.71 | 48,230 |
| 2022-01-04 | 6,610.00 | 6,640.00 | 6,490.00 | 6,580.00 | 6,307.07 | 51,241 |
| 2022-01-03 | 6,510.00 | 6,580.00 | 6,350.00 | 6,580.00 | 6,307.07 | 61,459 |
| 2021-12-30 | 6,230.00 | 6,480.00 | 6,200.00 | 6,450.00 | 6,182.46 | 70,997 |
| 2021-12-29 | 6,090.00 | 6,300.00 | 6,090.00 | 6,230.00 | 5,971.59 | 53,599 |
| 2021-12-28 | 6,150.00 | 6,240.00 | 6,080.00 | 6,090.00 | 5,799.06 | 44,553 |
| 2021-12-27 | 6,330.00 | 6,360.00 | 6,150.00 | 6,180.00 | 5,884.76 | 50,061 |
| 2021-12-24 | 6,270.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,018.07 | 44,597 |
| 2021-12-23 | 6,160.00 | 6,350.00 | 6,110.00 | 6,290.00 | 5,989.50 | 61,506 |
| 2021-12-22 | 6,120.00 | 6,330.00 | 6,120.00 | 6,160.00 | 5,865.71 | 52,451 |
| 2021-12-21 | 6,120.00 | 6,200.00 | 6,020.00 | 6,120.00 | 5,827.62 | 61,192 |
| 2021-12-20 | 6,420.00 | 6,420.00 | 6,150.00 | 6,160.00 | 5,865.71 | 120,128 |
| 2021-12-17 | 6,630.00 | 6,670.00 | 6,460.00 | 6,480.00 | 6,170.42 | 65,640 |
| 2021-12-16 | 6,710.00 | 6,800.00 | 6,560.00 | 6,630.00 | 6,313.26 | 91,569 |
| 2021-12-15 | 6,600.00 | 6,780.00 | 6,500.00 | 6,680.00 | 6,360.87 | 155,259 |
| 2021-12-14 | 6,520.00 | 6,700.00 | 6,390.00 | 6,610.00 | 6,294.21 | 164,013 |
| 2021-12-13 | 7,320.00 | 7,320.00 | 6,520.00 | 6,520.00 | 6,208.51 | 693,140 |
| 2021-12-10 | 6,470.00 | 6,800.00 | 6,380.00 | 6,790.00 | 6,465.61 | 286,137 |
| 2021-12-09 | 6,330.00 | 6,550.00 | 6,300.00 | 6,470.00 | 6,160.90 | 99,599 |
| 2021-12-08 | 6,260.00 | 6,350.00 | 6,230.00 | 6,350.00 | 6,046.63 | 71,455 |
| 2021-12-07 | 6,230.00 | 6,360.00 | 6,170.00 | 6,250.00 | 5,951.41 | 65,857 |
| 2021-12-06 | 6,340.00 | 6,340.00 | 6,150.00 | 6,230.00 | 5,932.37 | 72,262 |
| 2021-12-03 | 6,600.00 | 6,600.00 | 6,290.00 | 6,350.00 | 6,046.63 | 157,291 |
| 2021-12-02 | 6,450.00 | 6,870.00 | 6,230.00 | 6,480.00 | 6,170.42 | 601,854 |
| 2021-12-01 | 6,310.00 | 6,570.00 | 6,100.00 | 6,450.00 | 6,141.86 | 295,928 |
| 2021-11-30 | 6,230.00 | 6,550.00 | 6,140.00 | 6,430.00 | 6,122.81 | 371,527 |
| 2021-11-29 | 5,980.00 | 6,400.00 | 5,940.00 | 6,150.00 | 5,856.19 | 206,107 |
| 2021-11-26 | 6,180.00 | 6,190.00 | 6,000.00 | 6,030.00 | 5,741.92 | 97,031 |
| 2021-11-25 | 6,370.00 | 6,390.00 | 6,180.00 | 6,190.00 | 5,894.28 | 69,133 |
| 2021-11-24 | 6,020.00 | 6,400.00 | 6,020.00 | 6,370.00 | 6,065.68 | 155,804 |
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.