Huons Global Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 48,100.00 | 48,950.00 | 46,000.00 | 46,550.00 | 44,649.72 | 78,403 |
| 2025-04-25 | 51,300.00 | 52,100.00 | 48,900.00 | 49,050.00 | 47,047.66 | 108,905 |
| 2025-04-24 | 51,100.00 | 53,000.00 | 50,100.00 | 51,900.00 | 49,781.32 | 96,402 |
| 2025-04-23 | 51,200.00 | 51,700.00 | 49,900.00 | 50,700.00 | 48,630.30 | 36,531 |
| 2025-04-22 | 50,700.00 | 51,600.00 | 49,700.00 | 50,700.00 | 48,630.30 | 84,230 |
| 2025-04-21 | 48,500.00 | 52,300.00 | 48,000.00 | 50,700.00 | 48,630.30 | 119,682 |
| 2025-04-18 | 47,400.00 | 50,700.00 | 47,400.00 | 48,550.00 | 46,568.07 | 141,940 |
| 2025-04-17 | 47,550.00 | 48,900.00 | 46,250.00 | 46,950.00 | 45,033.39 | 82,124 |
| 2025-04-16 | 43,350.00 | 49,000.00 | 43,050.00 | 47,750.00 | 45,800.73 | 241,082 |
| 2025-04-15 | 44,400.00 | 44,850.00 | 41,950.00 | 43,050.00 | 41,292.60 | 92,333 |
| 2025-04-14 | 45,000.00 | 45,600.00 | 44,300.00 | 44,850.00 | 43,019.12 | 65,401 |
| 2025-04-11 | 39,050.00 | 45,850.00 | 39,000.00 | 45,200.00 | 43,354.83 | 209,940 |
| 2025-04-10 | 39,100.00 | 41,400.00 | 38,400.00 | 40,000.00 | 38,367.10 | 82,156 |
| 2025-04-09 | 38,300.00 | 39,250.00 | 36,200.00 | 37,050.00 | 35,537.53 | 57,914 |
| 2025-04-08 | 38,600.00 | 39,900.00 | 37,800.00 | 38,300.00 | 36,736.50 | 26,823 |
| 2025-04-07 | 38,400.00 | 39,400.00 | 37,000.00 | 38,250.00 | 36,688.54 | 85,906 |
| 2025-04-04 | 38,450.00 | 41,350.00 | 37,450.00 | 40,500.00 | 38,846.69 | 100,436 |
| 2025-04-03 | 36,600.00 | 39,000.00 | 35,750.00 | 38,100.00 | 36,544.67 | 57,954 |
| 2025-04-02 | 40,200.00 | 40,200.00 | 38,000.00 | 38,100.00 | 36,544.67 | 52,882 |
| 2025-04-01 | 40,900.00 | 41,500.00 | 38,850.00 | 39,350.00 | 37,743.64 | 75,712 |
| 2025-03-31 | 41,900.00 | 42,900.00 | 39,750.00 | 40,200.00 | 38,558.94 | 49,701 |
| 2025-03-28 | 42,950.00 | 43,100.00 | 41,200.00 | 42,000.00 | 40,285.46 | 75,098 |
| 2025-03-27 | 43,000.00 | 44,350.00 | 42,500.00 | 43,450.00 | 41,436.47 | 66,292 |
| 2025-03-26 | 43,700.00 | 45,000.00 | 42,550.00 | 43,000.00 | 41,007.33 | 81,414 |
| 2025-03-25 | 40,300.00 | 44,800.00 | 40,300.00 | 44,200.00 | 42,151.72 | 207,397 |
| 2025-03-24 | 40,350.00 | 41,450.00 | 40,100.00 | 40,350.00 | 38,480.13 | 44,513 |
| 2025-03-21 | 42,250.00 | 42,550.00 | 39,000.00 | 40,650.00 | 38,766.23 | 201,376 |
| 2025-03-20 | 42,900.00 | 44,000.00 | 41,550.00 | 43,100.00 | 41,102.69 | 72,386 |
| 2025-03-19 | 44,200.00 | 44,400.00 | 42,900.00 | 42,900.00 | 40,911.96 | 59,585 |
| 2025-03-18 | 47,150.00 | 48,250.00 | 43,850.00 | 44,200.00 | 42,151.72 | 134,939 |
| 2025-03-17 | 43,750.00 | 47,850.00 | 42,700.00 | 47,450.00 | 45,251.11 | 253,177 |
| 2025-03-14 | 44,150.00 | 45,850.00 | 42,500.00 | 43,500.00 | 41,484.16 | 157,954 |
| 2025-03-13 | 46,500.00 | 47,950.00 | 43,800.00 | 44,150.00 | 42,104.03 | 248,797 |
| 2025-03-12 | 41,900.00 | 49,450.00 | 41,850.00 | 47,050.00 | 44,869.64 | 576,815 |
| 2025-03-11 | 36,300.00 | 42,750.00 | 34,600.00 | 41,550.00 | 39,624.52 | 390,011 |
| 2025-03-10 | 32,800.00 | 36,400.00 | 32,500.00 | 36,050.00 | 34,379.40 | 103,009 |
| 2025-03-07 | 33,100.00 | 33,100.00 | 31,500.00 | 32,500.00 | 30,993.91 | 52,377 |
| 2025-03-06 | 33,800.00 | 33,850.00 | 32,550.00 | 32,950.00 | 31,423.06 | 24,780 |
| 2025-03-05 | 32,100.00 | 33,900.00 | 32,100.00 | 33,350.00 | 31,804.52 | 55,681 |
| 2025-03-04 | 33,100.00 | 33,100.00 | 31,650.00 | 32,000.00 | 30,517.08 | 45,256 |
| 2025-02-28 | 32,800.00 | 33,100.00 | 32,300.00 | 32,800.00 | 31,280.01 | 23,485 |
| 2025-02-27 | 33,450.00 | 33,950.00 | 31,950.00 | 33,450.00 | 31,899.88 | 28,643 |
| 2025-02-26 | 32,800.00 | 33,950.00 | 32,300.00 | 33,050.00 | 31,518.42 | 53,111 |
| 2025-02-25 | 35,100.00 | 35,100.00 | 31,950.00 | 33,050.00 | 31,518.42 | 127,412 |
| 2025-02-24 | 36,150.00 | 36,700.00 | 34,700.00 | 34,850.00 | 33,235.01 | 51,052 |
| 2025-02-21 | 34,650.00 | 35,600.00 | 34,650.00 | 35,500.00 | 33,854.89 | 32,983 |
| 2025-02-20 | 35,700.00 | 35,700.00 | 34,450.00 | 34,650.00 | 33,044.28 | 56,149 |
| 2025-02-19 | 36,200.00 | 36,350.00 | 35,300.00 | 35,700.00 | 34,045.62 | 31,645 |
| 2025-02-18 | 35,850.00 | 36,450.00 | 35,450.00 | 35,900.00 | 34,236.35 | 32,238 |
| 2025-02-17 | 35,750.00 | 36,350.00 | 34,950.00 | 35,850.00 | 34,188.67 | 28,670 |
| 2025-02-14 | 35,200.00 | 35,900.00 | 34,500.00 | 35,750.00 | 34,093.30 | 35,405 |
| 2025-02-13 | 36,150.00 | 36,150.00 | 34,600.00 | 34,950.00 | 33,330.37 | 30,634 |
| 2025-02-12 | 37,250.00 | 37,650.00 | 35,450.00 | 35,600.00 | 33,950.25 | 61,188 |
| 2025-02-11 | 37,850.00 | 38,250.00 | 36,950.00 | 37,200.00 | 35,476.11 | 40,284 |
| 2025-02-10 | 36,650.00 | 38,550.00 | 36,050.00 | 37,850.00 | 36,095.98 | 53,428 |
| 2025-02-07 | 38,000.00 | 38,100.00 | 36,400.00 | 36,650.00 | 34,951.59 | 36,209 |
| 2025-02-06 | 34,850.00 | 38,300.00 | 34,850.00 | 38,000.00 | 36,239.03 | 82,107 |
| 2025-02-05 | 35,550.00 | 36,000.00 | 34,900.00 | 35,050.00 | 33,425.74 | 32,266 |
| 2025-02-04 | 34,350.00 | 36,100.00 | 34,100.00 | 35,700.00 | 34,045.62 | 36,928 |
| 2025-02-03 | 34,550.00 | 35,050.00 | 33,800.00 | 34,300.00 | 32,710.49 | 51,747 |
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.