Skip to main content
Hunesion Co.,Ltd (KOSDAQ:290270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
0.00 (0.00%)
At close: Dec 5, 2025

Hunesion Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,695.003,755.003,655.003,730.003,730.00-49,528
Dec 4, 20253,760.003,765.003,695.003,730.003,730.00-1.45%38,735
Dec 3, 20253,875.004,040.003,775.003,785.003,785.00-2.32%67,258
Dec 2, 20253,865.004,115.003,720.003,875.003,875.005.01%397,706
Dec 1, 20253,605.003,875.003,605.003,690.003,690.004.83%99,111
Nov 28, 20253,545.003,610.003,385.003,520.003,520.00-0.85%34,908
Nov 27, 20253,560.003,640.003,550.003,550.003,550.00-0.56%2,877
Nov 26, 20253,540.003,595.003,525.003,570.003,570.000.85%6,814
Nov 25, 20253,540.003,590.003,510.003,540.003,540.00-0.28%7,999
Nov 24, 20253,520.003,590.003,515.003,550.003,550.001.00%15,988
Nov 21, 20253,585.003,585.003,470.003,515.003,515.00-2.09%17,503
Nov 20, 20253,510.003,620.003,510.003,590.003,590.001.84%16,685
Nov 19, 20253,575.003,600.003,475.003,525.003,525.00-2.08%29,883
Nov 18, 20253,685.003,685.003,510.003,600.003,600.00-2.31%26,182
Nov 17, 20253,660.003,715.003,600.003,685.003,685.00-18,701
Nov 14, 20253,670.003,740.003,605.003,685.003,685.000.41%12,214
Nov 13, 20253,685.003,735.003,670.003,670.003,670.00-0.41%12,408
Nov 12, 20253,600.003,710.003,600.003,685.003,685.001.24%7,859
Nov 11, 20253,670.003,730.003,565.003,640.003,640.00-0.82%25,230
Nov 10, 20253,565.003,740.003,565.003,670.003,670.002.95%34,216
Nov 7, 20253,610.003,635.003,530.003,565.003,565.00-2.06%15,080
Nov 6, 20253,625.003,705.003,570.003,640.003,640.00-18,111
Nov 5, 20253,685.003,685.003,565.003,640.003,640.00-2.02%34,311
Nov 4, 20253,640.003,775.003,640.003,715.003,715.00-0.40%26,401
Nov 3, 20253,795.003,850.003,640.003,730.003,730.00-2.74%44,702
Oct 31, 20253,920.003,950.003,770.003,835.003,835.001.19%29,061
Oct 30, 20253,805.003,840.003,750.003,790.003,790.00-1.17%31,610
Oct 29, 20253,885.003,920.003,805.003,835.003,835.00-0.78%30,786
Oct 28, 20253,900.003,900.003,825.003,865.003,865.00-0.90%31,968
Oct 27, 20253,920.003,950.003,850.003,900.003,900.000.26%35,268
Oct 24, 20253,900.003,945.003,835.003,890.003,890.00-0.38%38,322
Oct 23, 20253,910.003,975.003,885.003,905.003,905.00-1.51%42,578
Oct 22, 20253,830.004,150.003,755.003,965.003,965.003.52%176,507
Oct 21, 20253,845.003,890.003,795.003,830.003,830.000.13%44,764
Oct 20, 20253,800.003,850.003,780.003,825.003,825.00-0.78%23,702
Oct 17, 20253,910.003,910.003,790.003,855.003,855.00-1.78%71,768
Oct 16, 20253,930.003,930.003,830.003,925.003,925.000.38%52,918
Oct 15, 20253,850.003,940.003,850.003,910.003,910.001.30%38,374
Oct 14, 20254,030.004,090.003,860.003,860.003,860.00-3.14%106,826
Oct 13, 20254,000.004,000.003,905.003,985.003,985.00-0.50%84,972
Oct 10, 20254,120.004,120.003,950.004,005.004,005.00-3.14%123,499
Oct 2, 20254,165.004,195.004,090.004,135.004,135.00-1.55%154,751
Oct 1, 20254,245.004,380.004,170.004,200.004,200.00-1.75%199,708
Sep 30, 20254,300.004,550.004,190.004,275.004,275.00-0.58%552,321
Sep 29, 20253,950.004,860.003,945.004,300.004,300.009.28%2,483,454
Sep 26, 20254,020.004,020.003,910.003,935.003,935.00-3.32%46,012
Sep 25, 20254,110.004,300.003,995.004,070.004,070.00-0.85%80,007
Sep 24, 20254,125.004,370.004,060.004,105.004,105.00-2.49%112,380
Sep 23, 20254,285.004,495.004,035.004,210.004,210.00-1.75%211,284
Sep 22, 20254,410.004,485.004,200.004,285.004,285.00-2.72%253,818