Hunesion Co., Ltd. 290270
KRX · South Korea · Technology Services
KRW 2,795.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,795.00 | 0.00% | KRW 2,795.00 | KRW 2,830.00 | KRW 2,765.00 | 8.98K |
| 2026-10-01 | KRW 2,795.00 | +1.45% | KRW 2,745.00 | KRW 2,840.00 | KRW 2,700.00 | 20.81K |
| 2026-09-30 | KRW 2,755.00 | 0.00% | KRW 2,800.00 | KRW 2,825.00 | KRW 2,745.00 | 16.85K |
| 2026-09-29 | KRW 2,755.00 | +0.18% | KRW 2,750.00 | KRW 2,800.00 | KRW 2,725.00 | 3.85K |
| 2026-09-28 | KRW 2,750.00 | -1.79% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,715.00 | 7.62K |
| 2026-09-23 | KRW 2,800.00 | +0.36% | KRW 2,815.00 | KRW 2,865.00 | KRW 2,770.00 | 13.85K |
| 2026-09-22 | KRW 2,790.00 | -1.41% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,785.00 | 11.55K |
| 2026-09-21 | KRW 2,830.00 | -1.57% | KRW 2,925.00 | KRW 2,940.00 | KRW 2,830.00 | 5.34K |
| 2026-09-18 | KRW 2,875.00 | -1.03% | KRW 2,905.00 | KRW 2,980.00 | KRW 2,850.00 | 18.45K |
| 2026-09-17 | KRW 2,905.00 | +0.17% | KRW 2,900.00 | KRW 2,945.00 | KRW 2,890.00 | 15.73K |
| 2026-09-16 | KRW 2,900.00 | +0.35% | KRW 2,945.00 | KRW 2,980.00 | KRW 2,890.00 | 9.86K |
| 2026-09-15 | KRW 2,890.00 | 0.00% | KRW 2,900.00 | KRW 3,060.00 | KRW 2,860.00 | 22.50K |
| 2026-09-14 | KRW 2,890.00 | -1.53% | KRW 2,980.00 | KRW 3,105.00 | KRW 2,860.00 | 120.45K |
| 2026-09-11 | KRW 2,935.00 | +5.58% | KRW 2,780.00 | KRW 2,990.00 | KRW 2,765.00 | 54.55K |
| 2026-09-10 | KRW 2,780.00 | -2.80% | KRW 2,865.00 | KRW 2,920.00 | KRW 2,765.00 | 19.44K |
| 2026-09-09 | KRW 2,860.00 | -1.38% | KRW 2,900.00 | KRW 2,945.00 | KRW 2,830.00 | 5.80K |
| 2026-09-08 | KRW 2,900.00 | -1.19% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,810.00 | 13.91K |
| 2026-09-07 | KRW 2,935.00 | +2.98% | KRW 2,940.00 | KRW 3,025.00 | KRW 2,850.00 | 13.80K |
| 2026-09-04 | KRW 2,850.00 | +2.33% | KRW 2,785.00 | KRW 2,890.00 | KRW 2,785.00 | 5.54K |
| 2026-09-03 | KRW 2,785.00 | -1.59% | KRW 2,810.00 | KRW 2,870.00 | KRW 2,720.00 | 9.31K |
| 2026-09-02 | KRW 2,830.00 | -1.39% | KRW 2,870.00 | KRW 2,890.00 | KRW 2,820.00 | 3.58K |
| 2026-09-01 | KRW 2,870.00 | 0.00% | KRW 2,830.00 | KRW 2,900.00 | KRW 2,830.00 | 12.52K |
| 2026-08-31 | KRW 2,870.00 | -0.52% | KRW 2,860.00 | KRW 2,890.00 | KRW 2,835.00 | 8.09K |
| 2026-08-28 | KRW 2,885.00 | +0.17% | KRW 2,880.00 | KRW 3,060.00 | KRW 2,865.00 | 26.67K |
| 2026-08-27 | KRW 2,880.00 | +0.88% | KRW 2,880.00 | KRW 3,050.00 | KRW 2,830.00 | 21.01K |
| 2026-08-26 | KRW 2,855.00 | -0.70% | KRW 2,865.00 | KRW 2,895.00 | KRW 2,815.00 | 12.26K |
| 2026-08-25 | KRW 2,875.00 | +2.68% | KRW 2,820.00 | KRW 2,890.00 | KRW 2,610.00 | 24.91K |
| 2026-08-24 | KRW 2,800.00 | +0.90% | KRW 2,775.00 | KRW 2,810.00 | KRW 2,745.00 | 12.35K |
| 2026-08-21 | KRW 2,775.00 | -0.54% | KRW 2,770.00 | KRW 2,830.00 | KRW 2,730.00 | 40.50K |
| 2026-08-20 | KRW 2,790.00 | +5.88% | KRW 2,605.00 | KRW 2,795.00 | KRW 2,605.00 | 29.32K |
| 2026-08-19 | KRW 2,635.00 | -4.53% | KRW 2,755.00 | KRW 2,755.00 | KRW 2,630.00 | 16.55K |
| 2026-08-18 | KRW 2,760.00 | +0.18% | KRW 2,755.00 | KRW 2,830.00 | KRW 2,755.00 | 27.20K |
| 2026-08-14 | KRW 2,755.00 | -0.36% | KRW 2,765.00 | KRW 2,770.00 | KRW 2,680.00 | 9.71K |
| 2026-08-13 | KRW 2,765.00 | -1.25% | KRW 2,820.00 | KRW 2,820.00 | KRW 2,710.00 | 16.53K |
| 2026-08-12 | KRW 2,800.00 | -0.36% | KRW 2,810.00 | KRW 2,870.00 | KRW 2,765.00 | 13.46K |
| 2026-08-11 | KRW 2,810.00 | +0.36% | KRW 2,770.00 | KRW 2,835.00 | KRW 2,770.00 | 11.62K |
| 2026-08-10 | KRW 2,800.00 | +3.90% | KRW 2,695.00 | KRW 2,820.00 | KRW 2,690.00 | 20.15K |
| 2026-08-07 | KRW 2,695.00 | -0.74% | KRW 2,700.00 | KRW 2,715.00 | KRW 2,610.00 | 12.96K |
| 2026-08-06 | KRW 2,715.00 | +0.56% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,620.00 | 16.72K |
| 2026-08-05 | KRW 2,700.00 | -0.18% | KRW 2,685.00 | KRW 2,780.00 | KRW 2,665.00 | 11.25K |
| 2026-08-04 | KRW 2,705.00 | +0.19% | KRW 2,700.00 | KRW 2,750.00 | KRW 2,655.00 | 10.53K |
| 2026-08-03 | KRW 2,700.00 | +2.86% | KRW 2,625.00 | KRW 2,740.00 | KRW 2,590.00 | 18.15K |
| 2026-07-31 | KRW 2,625.00 | +5.42% | KRW 2,620.00 | KRW 2,775.00 | KRW 2,545.00 | 18.28K |
| 2026-07-30 | KRW 2,490.00 | -1.78% | KRW 2,560.00 | KRW 2,630.00 | KRW 2,490.00 | 30.88K |
| 2026-07-29 | KRW 2,535.00 | -4.88% | KRW 2,665.00 | KRW 2,780.00 | KRW 2,495.00 | 61.74K |
| 2026-07-28 | KRW 2,665.00 | -3.79% | KRW 2,775.00 | KRW 2,775.00 | KRW 2,505.00 | 19.48K |
| 2026-07-27 | KRW 2,770.00 | +3.55% | KRW 2,675.00 | KRW 2,770.00 | KRW 2,675.00 | 7.96K |
| 2026-07-24 | KRW 2,675.00 | +1.33% | KRW 2,650.00 | KRW 2,760.00 | KRW 2,645.00 | 29.03K |
| 2026-07-23 | KRW 2,640.00 | +5.81% | KRW 2,445.00 | KRW 2,685.00 | KRW 2,445.00 | 11.45K |
| 2026-07-22 | KRW 2,495.00 | -1.38% | KRW 2,545.00 | KRW 2,630.00 | KRW 2,495.00 | 5.39K |
| 2026-07-21 | KRW 2,530.00 | -3.07% | KRW 2,510.00 | KRW 2,630.00 | KRW 2,510.00 | 8.41K |
| 2026-07-20 | KRW 2,610.00 | -2.79% | KRW 2,735.00 | KRW 2,735.00 | KRW 2,545.00 | 7.34K |
| 2026-07-16 | KRW 2,685.00 | +0.94% | KRW 2,680.00 | KRW 2,725.00 | KRW 2,620.00 | 13.05K |
| 2026-07-15 | KRW 2,660.00 | +1.92% | KRW 2,625.00 | KRW 2,730.00 | KRW 2,610.00 | 6.10K |
| 2026-07-14 | KRW 2,610.00 | -2.79% | KRW 2,500.00 | KRW 2,710.00 | KRW 2,500.00 | 24.84K |
| 2026-07-13 | KRW 2,685.00 | -2.01% | KRW 2,740.00 | KRW 2,770.00 | KRW 2,620.00 | 9.05K |
| 2026-07-10 | KRW 2,740.00 | +3.20% | KRW 2,655.00 | KRW 2,765.00 | KRW 2,655.00 | 13.92K |
| 2026-07-09 | KRW 2,655.00 | +1.72% | KRW 2,610.00 | KRW 2,700.00 | KRW 2,575.00 | 13.89K |
| 2026-07-08 | KRW 2,610.00 | -2.79% | KRW 2,685.00 | KRW 2,705.00 | KRW 2,580.00 | 14.63K |
| 2026-07-07 | KRW 2,685.00 | +1.13% | KRW 2,635.00 | KRW 2,715.00 | KRW 2,485.00 | 24.58K |
| 2026-07-06 | KRW 2,655.00 | +0.95% | KRW 2,610.00 | KRW 2,675.00 | KRW 2,580.00 | 12.14K |
| 2026-07-03 | KRW 2,630.00 | +1.15% | KRW 2,580.00 | KRW 2,645.00 | KRW 2,435.00 | 30.93K |
| 2026-07-02 | KRW 2,600.00 | -0.95% | KRW 2,625.00 | KRW 2,685.00 | KRW 2,515.00 | 31.19K |
| 2026-07-01 | KRW 2,625.00 | +0.19% | KRW 2,625.00 | KRW 2,645.00 | KRW 2,550.00 | 11.07K |
| 2026-06-30 | KRW 2,620.00 | -0.19% | KRW 2,630.00 | KRW 2,660.00 | KRW 2,530.00 | 13.31K |
| 2026-06-29 | KRW 2,625.00 | +7.14% | KRW 2,435.00 | KRW 2,640.00 | KRW 2,425.00 | 29.37K |
| 2026-06-26 | KRW 2,450.00 | +1.66% | KRW 2,410.00 | KRW 2,530.00 | KRW 2,305.00 | 48.65K |
| 2026-06-25 | KRW 2,410.00 | -4.93% | KRW 2,535.00 | KRW 2,610.00 | KRW 2,400.00 | 31.59K |
| 2026-06-24 | KRW 2,535.00 | -0.20% | KRW 2,535.00 | KRW 2,600.00 | KRW 2,475.00 | 34.61K |
| 2026-06-23 | KRW 2,540.00 | -4.33% | KRW 2,645.00 | KRW 2,715.00 | KRW 2,510.00 | 37.22K |
| 2026-06-22 | KRW 2,655.00 | -2.57% | KRW 2,725.00 | KRW 2,755.00 | KRW 2,640.00 | 22.28K |
| 2026-06-19 | KRW 2,725.00 | -3.37% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,680.00 | 34.43K |
| 2026-06-18 | KRW 2,820.00 | -2.93% | KRW 2,905.00 | KRW 2,905.00 | KRW 2,790.00 | 26.14K |
| 2026-06-17 | KRW 2,905.00 | +1.22% | KRW 2,840.00 | KRW 2,915.00 | KRW 2,805.00 | 16.59K |
| 2026-06-16 | KRW 2,870.00 | -2.38% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,830.00 | 25.25K |
| 2026-06-15 | KRW 2,940.00 | +4.63% | KRW 2,860.00 | KRW 2,940.00 | KRW 2,835.00 | 24.54K |
| 2026-06-12 | KRW 2,810.00 | 0.00% | KRW 2,810.00 | KRW 2,910.00 | KRW 2,785.00 | 32.87K |
| 2026-06-11 | KRW 2,810.00 | +4.27% | KRW 2,680.00 | KRW 2,825.00 | KRW 2,650.00 | 71.63K |
| 2026-06-10 | KRW 2,695.00 | -4.09% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,695.00 | 36.75K |
| 2026-06-09 | KRW 2,810.00 | +3.12% | KRW 2,715.00 | KRW 2,860.00 | KRW 2,695.00 | 60.80K |
| 2026-06-08 | KRW 2,725.00 | -9.17% | KRW 2,850.00 | KRW 3,000.00 | KRW 2,720.00 | 80.62K |
| 2026-06-05 | KRW 3,000.00 | -2.28% | KRW 3,045.00 | KRW 3,055.00 | KRW 2,930.00 | 54.34K |
| 2026-06-04 | KRW 3,070.00 | +0.49% | KRW 2,995.00 | KRW 3,135.00 | KRW 2,990.00 | 52.27K |
| 2026-06-02 | KRW 3,055.00 | -4.23% | KRW 3,165.00 | KRW 3,185.00 | KRW 2,990.00 | 76.45K |
| 2026-06-01 | KRW 3,190.00 | -3.63% | KRW 3,310.00 | KRW 3,310.00 | KRW 3,145.00 | 95.46K |
| 2026-05-29 | KRW 3,310.00 | -4.34% | KRW 3,465.00 | KRW 3,465.00 | KRW 3,275.00 | 98.20K |
| 2026-05-28 | KRW 3,460.00 | -0.86% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,345.00 | 76.62K |
| 2026-05-27 | KRW 3,490.00 | -6.56% | KRW 3,650.00 | KRW 3,700.00 | KRW 3,490.00 | 113.10K |
| 2026-05-26 | KRW 3,735.00 | +0.81% | KRW 3,775.00 | KRW 3,850.00 | KRW 3,685.00 | 116.50K |
| 2026-05-22 | KRW 3,705.00 | +5.86% | KRW 3,585.00 | KRW 3,820.00 | KRW 3,585.00 | 96.46K |