Huons Global Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 44,500.00 | 45,250.00 | 41,900.00 | 42,650.00 | 41,160.46 | 62,928 |
| 2025-07-25 | 46,500.00 | 46,700.00 | 43,750.00 | 44,900.00 | 43,331.88 | 49,608 |
| 2025-07-24 | 46,400.00 | 47,900.00 | 45,000.00 | 45,350.00 | 43,766.16 | 53,073 |
| 2025-07-23 | 46,900.00 | 47,450.00 | 46,250.00 | 46,400.00 | 44,779.49 | 42,396 |
| 2025-07-22 | 45,150.00 | 49,000.00 | 45,150.00 | 47,250.00 | 45,599.81 | 187,083 |
| 2025-07-21 | 45,900.00 | 46,000.00 | 44,700.00 | 45,000.00 | 43,428.39 | 22,158 |
| 2025-07-18 | 47,000.00 | 47,200.00 | 45,850.00 | 45,850.00 | 44,248.70 | 21,445 |
| 2025-07-17 | 46,700.00 | 47,200.00 | 46,050.00 | 47,100.00 | 45,455.05 | 24,148 |
| 2025-07-16 | 47,150.00 | 47,150.00 | 45,650.00 | 46,700.00 | 45,069.02 | 20,908 |
| 2025-07-15 | 46,200.00 | 47,250.00 | 46,100.00 | 47,150.00 | 45,503.30 | 25,992 |
| 2025-07-14 | 46,550.00 | 46,650.00 | 45,550.00 | 46,400.00 | 44,779.49 | 19,792 |
| 2025-07-11 | 45,950.00 | 47,400.00 | 45,950.00 | 46,400.00 | 44,779.49 | 70,843 |
| 2025-07-10 | 45,450.00 | 46,450.00 | 45,350.00 | 45,600.00 | 44,007.43 | 31,074 |
| 2025-07-09 | 45,400.00 | 46,000.00 | 44,600.00 | 45,450.00 | 43,862.67 | 21,390 |
| 2025-07-08 | 44,800.00 | 46,100.00 | 44,450.00 | 45,200.00 | 43,621.40 | 25,681 |
| 2025-07-07 | 43,900.00 | 46,150.00 | 43,750.00 | 45,050.00 | 43,476.64 | 29,543 |
| 2025-07-04 | 46,300.00 | 46,450.00 | 44,050.00 | 44,500.00 | 42,945.85 | 46,871 |
| 2025-07-03 | 46,150.00 | 47,350.00 | 45,700.00 | 45,900.00 | 44,296.96 | 43,047 |
| 2025-07-02 | 45,800.00 | 45,900.00 | 42,000.00 | 45,450.00 | 43,862.67 | 48,831 |
| 2025-07-01 | 44,150.00 | 45,900.00 | 43,550.00 | 45,750.00 | 44,152.19 | 46,329 |
| 2025-06-30 | 44,950.00 | 45,200.00 | 44,050.00 | 44,450.00 | 42,897.60 | 41,993 |
| 2025-06-27 | 45,000.00 | 45,600.00 | 43,950.00 | 45,200.00 | 43,621.40 | 34,035 |
| 2025-06-26 | 45,650.00 | 45,750.00 | 44,200.00 | 45,000.00 | 43,162.99 | 45,247 |
| 2025-06-25 | 46,450.00 | 46,450.00 | 45,400.00 | 45,400.00 | 43,546.66 | 35,118 |
| 2025-06-24 | 48,050.00 | 48,450.00 | 45,400.00 | 46,300.00 | 44,409.92 | 102,073 |
| 2025-06-23 | 48,450.00 | 48,500.00 | 47,100.00 | 47,500.00 | 45,560.94 | 43,963 |
| 2025-06-20 | 47,250.00 | 50,400.00 | 46,800.00 | 49,150.00 | 47,143.58 | 81,409 |
| 2025-06-19 | 48,850.00 | 51,300.00 | 46,450.00 | 47,000.00 | 45,081.35 | 86,318 |
| 2025-06-18 | 49,700.00 | 50,300.00 | 48,600.00 | 48,650.00 | 46,663.99 | 39,006 |
| 2025-06-17 | 49,550.00 | 50,500.00 | 48,600.00 | 49,350.00 | 47,335.41 | 54,471 |
| 2025-06-16 | 50,300.00 | 51,100.00 | 48,800.00 | 49,600.00 | 47,575.21 | 41,704 |
| 2025-06-13 | 53,600.00 | 53,600.00 | 49,200.00 | 49,950.00 | 47,910.92 | 86,414 |
| 2025-06-12 | 54,700.00 | 54,700.00 | 51,950.00 | 54,000.00 | 51,795.59 | 45,719 |
| 2025-06-11 | 52,800.00 | 54,300.00 | 52,600.00 | 54,100.00 | 51,891.51 | 47,740 |
| 2025-06-10 | 53,100.00 | 54,000.00 | 51,100.00 | 52,800.00 | 50,644.58 | 70,556 |
| 2025-06-09 | 51,000.00 | 54,900.00 | 48,800.00 | 52,800.00 | 50,644.58 | 98,766 |
| 2025-06-05 | 49,950.00 | 50,900.00 | 48,700.00 | 50,600.00 | 48,534.39 | 62,652 |
| 2025-06-04 | 48,350.00 | 50,600.00 | 47,700.00 | 49,000.00 | 46,999.70 | 52,264 |
| 2025-06-02 | 48,450.00 | 48,950.00 | 46,850.00 | 47,500.00 | 45,560.94 | 28,255 |
| 2025-05-30 | 46,450.00 | 49,400.00 | 46,350.00 | 48,450.00 | 46,472.15 | 75,450 |
| 2025-05-29 | 44,750.00 | 47,650.00 | 44,600.00 | 47,600.00 | 45,656.85 | 64,455 |
| 2025-05-28 | 46,650.00 | 46,650.00 | 43,850.00 | 44,200.00 | 42,395.65 | 58,511 |
| 2025-05-27 | 46,400.00 | 47,600.00 | 46,200.00 | 46,200.00 | 44,314.01 | 17,138 |
| 2025-05-26 | 46,450.00 | 47,650.00 | 45,100.00 | 46,200.00 | 44,314.01 | 36,393 |
| 2025-05-23 | 46,250.00 | 46,950.00 | 45,400.00 | 46,000.00 | 44,122.17 | 30,634 |
| 2025-05-22 | 48,000.00 | 48,000.00 | 46,000.00 | 46,250.00 | 44,361.96 | 29,750 |
| 2025-05-21 | 46,050.00 | 48,550.00 | 45,600.00 | 48,100.00 | 46,136.44 | 67,267 |
| 2025-05-20 | 44,650.00 | 46,300.00 | 44,650.00 | 45,600.00 | 43,738.50 | 42,033 |
| 2025-05-19 | 45,200.00 | 45,600.00 | 43,550.00 | 44,200.00 | 42,395.65 | 39,232 |
| 2025-05-16 | 46,300.00 | 46,300.00 | 43,500.00 | 45,200.00 | 43,354.83 | 52,668 |
| 2025-05-15 | 45,450.00 | 46,500.00 | 44,400.00 | 45,850.00 | 43,978.29 | 62,485 |
| 2025-05-14 | 46,900.00 | 47,550.00 | 43,050.00 | 45,700.00 | 43,834.42 | 101,861 |
| 2025-05-13 | 46,850.00 | 49,200.00 | 46,850.00 | 48,050.00 | 46,088.48 | 50,414 |
| 2025-05-12 | 49,800.00 | 49,850.00 | 46,400.00 | 46,400.00 | 44,505.84 | 75,595 |
| 2025-05-09 | 50,800.00 | 51,000.00 | 49,100.00 | 50,200.00 | 48,150.72 | 47,650 |
| 2025-05-08 | 49,400.00 | 51,800.00 | 49,400.00 | 51,100.00 | 49,013.98 | 48,485 |
| 2025-05-07 | 51,800.00 | 53,200.00 | 48,850.00 | 49,550.00 | 47,527.25 | 75,134 |
| 2025-05-02 | 50,100.00 | 52,600.00 | 49,600.00 | 51,700.00 | 49,589.48 | 56,988 |
| 2025-04-30 | 48,200.00 | 51,700.00 | 48,200.00 | 50,100.00 | 48,054.80 | 71,867 |
| 2025-04-29 | 47,000.00 | 48,950.00 | 46,600.00 | 48,550.00 | 46,568.07 | 55,822 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 400.0000 KRW |
| 2026-05-26 | 200.0000 KRW |
| 2026-04-02 | 200.0000 KRW |
| 2025-11-24 | 550.0000 KRW |
| 2025-08-20 | 130.0000 KRW |
| 2025-06-27 | 275.0000 KRW |
| 2025-03-28 | 250.0000 KRW |
| 2024-06-27 | 275.0000 KRW |
| 2024-03-29 | 275.0000 KRW |
| 2023-06-29 | 250.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 525.0000 KRW |
| 2020-12-29 | 420.0000 KRW |
| 2019-12-27 | 420.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.