Huons Global Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 35,350.00 | 36,800.00 | 35,100.00 | 36,200.00 | 34,522.45 | 66,908 |
| 2024-10-29 | 33,550.00 | 35,450.00 | 33,250.00 | 35,300.00 | 33,664.15 | 68,089 |
| 2024-10-28 | 36,250.00 | 36,250.00 | 33,350.00 | 33,800.00 | 32,233.67 | 111,009 |
| 2024-10-25 | 36,400.00 | 36,950.00 | 34,400.00 | 35,900.00 | 34,236.35 | 99,450 |
| 2024-10-24 | 36,800.00 | 36,850.00 | 35,550.00 | 36,750.00 | 35,046.96 | 67,930 |
| 2024-10-23 | 38,400.00 | 38,700.00 | 36,400.00 | 36,800.00 | 35,094.64 | 77,259 |
| 2024-10-22 | 35,500.00 | 38,500.00 | 35,500.00 | 38,450.00 | 36,668.18 | 148,275 |
| 2024-10-21 | 37,450.00 | 39,200.00 | 35,500.00 | 35,600.00 | 33,950.25 | 138,373 |
| 2024-10-18 | 38,000.00 | 38,750.00 | 36,250.00 | 37,450.00 | 35,714.52 | 117,040 |
| 2024-10-17 | 36,350.00 | 38,700.00 | 36,250.00 | 38,000.00 | 36,239.03 | 145,317 |
| 2024-10-16 | 35,350.00 | 36,750.00 | 35,100.00 | 36,300.00 | 34,617.81 | 53,728 |
| 2024-10-15 | 34,000.00 | 36,800.00 | 33,950.00 | 35,700.00 | 34,045.62 | 122,014 |
| 2024-10-14 | 34,850.00 | 34,900.00 | 33,550.00 | 34,400.00 | 32,805.86 | 63,938 |
| 2024-10-11 | 33,400.00 | 35,400.00 | 32,450.00 | 34,850.00 | 33,235.01 | 79,597 |
| 2024-10-10 | 31,900.00 | 33,600.00 | 31,650.00 | 33,500.00 | 31,947.57 | 48,867 |
| 2024-10-08 | 32,550.00 | 34,500.00 | 32,250.00 | 32,500.00 | 30,993.91 | 72,002 |
| 2024-10-07 | 30,550.00 | 33,000.00 | 29,650.00 | 32,900.00 | 31,375.37 | 114,497 |
| 2024-10-04 | 29,750.00 | 31,400.00 | 29,750.00 | 30,350.00 | 28,943.54 | 75,585 |
| 2024-10-02 | 31,900.00 | 32,400.00 | 29,700.00 | 30,000.00 | 28,609.76 | 135,574 |
| 2024-09-30 | 32,550.00 | 34,900.00 | 32,000.00 | 32,500.00 | 30,993.91 | 177,946 |
| 2024-09-27 | 31,600.00 | 34,050.00 | 31,600.00 | 32,450.00 | 30,946.23 | 132,953 |
| 2024-09-26 | 30,600.00 | 32,750.00 | 30,600.00 | 31,550.00 | 30,087.93 | 95,135 |
| 2024-09-25 | 31,800.00 | 32,000.00 | 30,100.00 | 30,500.00 | 29,086.59 | 92,590 |
| 2024-09-24 | 29,250.00 | 33,000.00 | 28,500.00 | 31,900.00 | 30,421.71 | 243,650 |
| 2024-09-23 | 28,000.00 | 29,600.00 | 27,900.00 | 29,200.00 | 27,846.84 | 84,556 |
| 2024-09-20 | 28,900.00 | 28,900.00 | 27,600.00 | 27,800.00 | 26,511.71 | 69,953 |
| 2024-09-19 | 27,300.00 | 28,950.00 | 26,800.00 | 28,950.00 | 27,608.42 | 99,561 |
| 2024-09-13 | 27,100.00 | 27,250.00 | 26,750.00 | 27,050.00 | 25,796.47 | 21,754 |
| 2024-09-12 | 26,750.00 | 27,050.00 | 26,300.00 | 27,000.00 | 25,748.79 | 24,870 |
| 2024-09-11 | 26,100.00 | 27,800.00 | 25,750.00 | 26,750.00 | 25,510.37 | 120,782 |
| 2024-09-10 | 24,400.00 | 25,900.00 | 24,150.00 | 25,900.00 | 24,699.76 | 46,515 |
| 2024-09-09 | 23,800.00 | 25,900.00 | 23,250.00 | 24,400.00 | 23,269.27 | 62,177 |
| 2024-09-06 | 23,800.00 | 23,950.00 | 23,050.00 | 23,850.00 | 22,744.76 | 35,395 |
| 2024-09-05 | 23,700.00 | 24,350.00 | 23,400.00 | 23,800.00 | 22,697.08 | 20,240 |
| 2024-09-04 | 23,850.00 | 24,350.00 | 23,400.00 | 23,850.00 | 22,744.76 | 29,078 |
| 2024-09-03 | 24,700.00 | 25,200.00 | 24,350.00 | 24,700.00 | 23,555.37 | 21,691 |
| 2024-09-02 | 25,600.00 | 25,600.00 | 24,450.00 | 24,700.00 | 23,555.37 | 16,537 |
| 2024-08-30 | 24,600.00 | 25,300.00 | 24,350.00 | 25,300.00 | 24,127.57 | 18,333 |
| 2024-08-29 | 24,950.00 | 25,150.00 | 24,350.00 | 24,550.00 | 23,412.32 | 23,419 |
| 2024-08-28 | 24,750.00 | 25,350.00 | 24,700.00 | 25,150.00 | 23,984.52 | 22,352 |
| 2024-08-27 | 24,900.00 | 25,150.00 | 24,700.00 | 24,750.00 | 23,603.05 | 14,880 |
| 2024-08-26 | 25,350.00 | 25,650.00 | 24,600.00 | 24,850.00 | 23,698.42 | 29,303 |
| 2024-08-23 | 26,250.00 | 26,250.00 | 24,650.00 | 25,350.00 | 24,175.25 | 33,204 |
| 2024-08-22 | 25,750.00 | 26,550.00 | 25,550.00 | 26,250.00 | 25,033.54 | 33,057 |
| 2024-08-21 | 26,000.00 | 26,700.00 | 25,500.00 | 25,900.00 | 24,699.76 | 44,588 |
| 2024-08-20 | 26,600.00 | 26,750.00 | 25,550.00 | 26,100.00 | 24,890.49 | 42,567 |
| 2024-08-19 | 24,800.00 | 26,750.00 | 24,800.00 | 26,500.00 | 25,271.96 | 109,824 |
| 2024-08-16 | 24,200.00 | 25,000.00 | 24,000.00 | 24,950.00 | 23,793.79 | 33,633 |
| 2024-08-14 | 24,000.00 | 24,250.00 | 23,450.00 | 24,200.00 | 23,078.54 | 32,425 |
| 2024-08-13 | 24,450.00 | 24,550.00 | 23,300.00 | 24,000.00 | 22,887.81 | 45,352 |
| 2024-08-12 | 24,350.00 | 24,950.00 | 24,100.00 | 24,750.00 | 23,603.05 | 20,774 |
| 2024-08-09 | 24,550.00 | 25,650.00 | 23,650.00 | 24,350.00 | 23,221.59 | 88,877 |
| 2024-08-08 | 22,750.00 | 24,600.00 | 22,650.00 | 24,150.00 | 23,030.86 | 43,866 |
| 2024-08-07 | 22,200.00 | 23,300.00 | 22,150.00 | 22,950.00 | 21,886.47 | 16,910 |
| 2024-08-06 | 21,350.00 | 22,650.00 | 21,350.00 | 22,300.00 | 21,266.59 | 50,406 |
| 2024-08-05 | 23,150.00 | 23,600.00 | 20,500.00 | 21,350.00 | 20,360.61 | 75,911 |
| 2024-08-02 | 24,400.00 | 24,550.00 | 23,500.00 | 23,700.00 | 22,601.71 | 33,933 |
| 2024-08-01 | 24,950.00 | 25,300.00 | 24,700.00 | 24,800.00 | 23,650.74 | 10,617 |
| 2024-07-31 | 24,750.00 | 25,100.00 | 24,650.00 | 24,950.00 | 23,793.79 | 10,644 |
| 2024-07-30 | 25,650.00 | 25,650.00 | 24,650.00 | 24,900.00 | 23,746.10 | 24,013 |
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.