Huons Global Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 35,050.00 | 36,250.00 | 34,400.00 | 35,050.00 | 33,425.74 | 90,603 |
| 2025-01-24 | 36,500.00 | 37,350.00 | 33,650.00 | 35,000.00 | 33,378.06 | 190,190 |
| 2025-01-23 | 36,900.00 | 37,250.00 | 36,100.00 | 36,500.00 | 34,808.54 | 48,221 |
| 2025-01-22 | 39,300.00 | 39,400.00 | 35,650.00 | 36,550.00 | 34,856.23 | 133,773 |
| 2025-01-21 | 39,750.00 | 40,400.00 | 38,700.00 | 39,000.00 | 37,192.69 | 42,931 |
| 2025-01-20 | 40,350.00 | 40,550.00 | 39,250.00 | 39,750.00 | 37,907.94 | 45,386 |
| 2025-01-17 | 41,000.00 | 41,050.00 | 39,700.00 | 40,850.00 | 38,956.96 | 48,712 |
| 2025-01-16 | 38,400.00 | 41,100.00 | 37,700.00 | 41,000.00 | 39,100.01 | 131,175 |
| 2025-01-15 | 38,950.00 | 38,950.00 | 37,800.00 | 38,350.00 | 36,572.81 | 63,596 |
| 2025-01-14 | 41,100.00 | 41,600.00 | 37,450.00 | 38,650.00 | 36,858.91 | 225,046 |
| 2025-01-13 | 42,100.00 | 43,450.00 | 41,350.00 | 42,150.00 | 40,196.72 | 71,028 |
| 2025-01-10 | 43,400.00 | 44,200.00 | 41,050.00 | 42,650.00 | 40,673.55 | 74,819 |
| 2025-01-09 | 43,500.00 | 45,450.00 | 42,400.00 | 43,800.00 | 41,770.25 | 66,960 |
| 2025-01-08 | 44,400.00 | 44,900.00 | 42,750.00 | 42,950.00 | 40,959.64 | 56,262 |
| 2025-01-07 | 43,600.00 | 45,650.00 | 42,600.00 | 44,500.00 | 42,437.81 | 58,526 |
| 2025-01-06 | 43,000.00 | 44,300.00 | 41,200.00 | 43,850.00 | 41,817.94 | 76,447 |
| 2025-01-03 | 42,700.00 | 43,900.00 | 41,200.00 | 42,450.00 | 40,482.81 | 93,934 |
| 2025-01-02 | 43,250.00 | 45,900.00 | 41,500.00 | 41,700.00 | 39,767.57 | 82,645 |
| 2024-12-30 | 43,600.00 | 44,450.00 | 40,800.00 | 43,250.00 | 41,245.74 | 62,777 |
| 2024-12-27 | 41,650.00 | 46,450.00 | 41,600.00 | 44,150.00 | 42,104.03 | 166,315 |
| 2024-12-26 | 41,500.00 | 42,750.00 | 41,100.00 | 41,850.00 | 39,910.62 | 81,062 |
| 2024-12-24 | 45,600.00 | 46,000.00 | 39,800.00 | 41,800.00 | 39,862.94 | 313,718 |
| 2024-12-23 | 46,600.00 | 48,300.00 | 45,000.00 | 45,150.00 | 43,057.69 | 139,643 |
| 2024-12-20 | 46,200.00 | 48,750.00 | 45,700.00 | 46,350.00 | 44,202.08 | 228,864 |
| 2024-12-19 | 44,800.00 | 47,000.00 | 44,650.00 | 46,650.00 | 44,488.18 | 126,011 |
| 2024-12-18 | 41,100.00 | 47,100.00 | 40,300.00 | 47,000.00 | 44,821.96 | 283,966 |
| 2024-12-17 | 41,400.00 | 42,900.00 | 40,700.00 | 41,350.00 | 39,433.79 | 69,815 |
| 2024-12-16 | 40,800.00 | 42,400.00 | 39,850.00 | 41,400.00 | 39,481.47 | 120,115 |
| 2024-12-13 | 42,600.00 | 42,800.00 | 40,100.00 | 40,800.00 | 38,909.28 | 97,060 |
| 2024-12-12 | 40,000.00 | 42,600.00 | 39,700.00 | 42,600.00 | 40,625.86 | 117,528 |
| 2024-12-11 | 39,100.00 | 41,250.00 | 38,800.00 | 40,150.00 | 38,289.40 | 137,786 |
| 2024-12-10 | 36,900.00 | 39,900.00 | 36,100.00 | 38,450.00 | 36,668.18 | 175,184 |
| 2024-12-09 | 33,600.00 | 37,450.00 | 32,700.00 | 37,000.00 | 35,285.37 | 157,536 |
| 2024-12-06 | 34,200.00 | 35,800.00 | 33,650.00 | 34,250.00 | 32,662.81 | 112,534 |
| 2024-12-05 | 34,200.00 | 35,600.00 | 33,950.00 | 34,400.00 | 32,805.86 | 104,415 |
| 2024-12-04 | 33,100.00 | 35,300.00 | 32,700.00 | 33,900.00 | 32,329.03 | 113,369 |
| 2024-12-03 | 31,000.00 | 34,650.00 | 31,000.00 | 33,950.00 | 32,376.71 | 104,885 |
| 2024-12-02 | 30,150.00 | 31,500.00 | 30,100.00 | 30,800.00 | 29,372.69 | 58,267 |
| 2024-11-29 | 30,750.00 | 30,850.00 | 29,750.00 | 30,050.00 | 28,657.45 | 42,324 |
| 2024-11-28 | 29,650.00 | 30,900.00 | 29,500.00 | 30,350.00 | 28,943.54 | 51,211 |
| 2024-11-27 | 30,500.00 | 30,700.00 | 29,500.00 | 29,550.00 | 28,180.62 | 44,266 |
| 2024-11-26 | 30,050.00 | 31,500.00 | 29,600.00 | 30,750.00 | 29,325.01 | 70,732 |
| 2024-11-25 | 29,600.00 | 30,950.00 | 29,300.00 | 30,200.00 | 28,800.49 | 86,913 |
| 2024-11-22 | 28,850.00 | 29,450.00 | 28,400.00 | 28,900.00 | 27,560.74 | 68,996 |
| 2024-11-21 | 30,200.00 | 30,450.00 | 28,600.00 | 28,850.00 | 27,513.05 | 66,484 |
| 2024-11-20 | 29,950.00 | 31,200.00 | 28,900.00 | 30,300.00 | 28,895.86 | 79,272 |
| 2024-11-19 | 31,200.00 | 31,200.00 | 28,700.00 | 29,400.00 | 28,037.57 | 114,922 |
| 2024-11-18 | 30,500.00 | 31,800.00 | 27,950.00 | 30,750.00 | 29,325.01 | 103,900 |
| 2024-11-15 | 31,200.00 | 31,800.00 | 27,600.00 | 30,100.00 | 28,705.13 | 354,147 |
| 2024-11-14 | 40,950.00 | 40,950.00 | 31,650.00 | 32,400.00 | 30,898.54 | 284,731 |
| 2024-11-13 | 43,500.00 | 43,700.00 | 38,250.00 | 40,800.00 | 38,909.28 | 180,580 |
| 2024-11-12 | 44,250.00 | 44,500.00 | 42,200.00 | 43,500.00 | 41,484.16 | 87,425 |
| 2024-11-11 | 42,000.00 | 44,350.00 | 41,950.00 | 43,700.00 | 41,674.89 | 165,668 |
| 2024-11-08 | 38,400.00 | 41,900.00 | 38,300.00 | 41,700.00 | 39,767.57 | 179,610 |
| 2024-11-07 | 39,550.00 | 39,550.00 | 37,750.00 | 38,150.00 | 36,382.08 | 71,361 |
| 2024-11-06 | 37,500.00 | 39,600.00 | 36,500.00 | 39,300.00 | 37,478.79 | 145,878 |
| 2024-11-05 | 37,050.00 | 38,000.00 | 36,200.00 | 37,000.00 | 35,285.37 | 56,839 |
| 2024-11-04 | 36,000.00 | 37,450.00 | 35,400.00 | 36,800.00 | 35,094.64 | 47,900 |
| 2024-11-01 | 34,600.00 | 36,850.00 | 34,200.00 | 35,950.00 | 34,284.03 | 71,766 |
| 2024-10-31 | 36,000.00 | 36,100.00 | 34,100.00 | 34,500.00 | 32,901.23 | 47,718 |
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.