Hojeon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,680.00 | 7,680.00 | 7,580.00 | 7,580.00 | 6,859.17 | 25,670 |
| 2024-01-26 | 7,550.00 | 7,670.00 | 7,510.00 | 7,630.00 | 6,904.42 | 14,547 |
| 2024-01-25 | 7,540.00 | 7,660.00 | 7,460.00 | 7,550.00 | 6,832.02 | 29,680 |
| 2024-01-24 | 7,660.00 | 7,660.00 | 7,560.00 | 7,610.00 | 6,886.32 | 7,739 |
| 2024-01-23 | 7,560.00 | 7,700.00 | 7,560.00 | 7,690.00 | 6,958.71 | 9,391 |
| 2024-01-22 | 7,590.00 | 7,680.00 | 7,450.00 | 7,630.00 | 6,904.42 | 44,468 |
| 2024-01-19 | 7,560.00 | 7,620.00 | 7,530.00 | 7,560.00 | 6,841.07 | 13,602 |
| 2024-01-18 | 7,600.00 | 7,660.00 | 7,500.00 | 7,560.00 | 6,841.07 | 40,821 |
| 2024-01-17 | 7,770.00 | 7,770.00 | 7,600.00 | 7,600.00 | 6,877.27 | 36,552 |
| 2024-01-16 | 7,790.00 | 7,810.00 | 7,680.00 | 7,800.00 | 7,058.25 | 21,010 |
| 2024-01-15 | 7,680.00 | 7,860.00 | 7,670.00 | 7,790.00 | 7,049.20 | 14,117 |
| 2024-01-12 | 7,720.00 | 7,780.00 | 7,640.00 | 7,740.00 | 7,003.96 | 20,872 |
| 2024-01-11 | 7,730.00 | 7,730.00 | 7,670.00 | 7,720.00 | 6,985.86 | 13,009 |
| 2024-01-10 | 7,720.00 | 7,740.00 | 7,650.00 | 7,720.00 | 6,985.86 | 39,524 |
| 2024-01-09 | 7,790.00 | 7,800.00 | 7,700.00 | 7,720.00 | 6,985.86 | 29,980 |
| 2024-01-08 | 7,680.00 | 7,790.00 | 7,680.00 | 7,790.00 | 7,049.20 | 20,670 |
| 2024-01-05 | 7,790.00 | 7,790.00 | 7,660.00 | 7,680.00 | 6,949.66 | 36,481 |
| 2024-01-04 | 7,970.00 | 7,970.00 | 7,730.00 | 7,800.00 | 7,058.25 | 39,475 |
| 2024-01-03 | 7,970.00 | 7,970.00 | 7,840.00 | 7,920.00 | 7,166.84 | 31,463 |
| 2024-01-02 | 7,920.00 | 7,950.00 | 7,880.00 | 7,930.00 | 7,175.89 | 35,676 |
| 2023-12-28 | 7,880.00 | 7,960.00 | 7,820.00 | 7,920.00 | 7,166.84 | 28,019 |
| 2023-12-27 | 8,080.00 | 8,080.00 | 7,840.00 | 7,850.00 | 7,103.50 | 39,017 |
| 2023-12-26 | 8,100.00 | 8,140.00 | 8,030.00 | 8,100.00 | 7,058.25 | 20,522 |
| 2023-12-22 | 8,160.00 | 8,160.00 | 8,070.00 | 8,130.00 | 7,084.39 | 18,101 |
| 2023-12-21 | 8,020.00 | 8,160.00 | 8,000.00 | 8,160.00 | 7,110.53 | 38,499 |
| 2023-12-20 | 7,930.00 | 8,130.00 | 7,900.00 | 8,100.00 | 7,058.25 | 78,972 |
| 2023-12-19 | 7,950.00 | 7,950.00 | 7,870.00 | 7,930.00 | 6,910.11 | 14,476 |
| 2023-12-18 | 7,930.00 | 7,960.00 | 7,870.00 | 7,950.00 | 6,927.54 | 29,000 |
| 2023-12-15 | 7,910.00 | 7,940.00 | 7,840.00 | 7,940.00 | 6,918.83 | 13,045 |
| 2023-12-14 | 7,930.00 | 7,940.00 | 7,880.00 | 7,910.00 | 6,892.69 | 27,690 |
| 2023-12-13 | 7,900.00 | 7,940.00 | 7,870.00 | 7,900.00 | 6,883.97 | 25,473 |
| 2023-12-12 | 7,850.00 | 7,950.00 | 7,810.00 | 7,940.00 | 6,918.83 | 38,709 |
| 2023-12-11 | 7,820.00 | 7,830.00 | 7,680.00 | 7,820.00 | 6,814.26 | 58,061 |
| 2023-12-08 | 7,830.00 | 7,830.00 | 7,670.00 | 7,820.00 | 6,814.26 | 77,957 |
| 2023-12-07 | 7,840.00 | 7,890.00 | 7,700.00 | 7,810.00 | 6,805.55 | 45,028 |
| 2023-12-06 | 7,820.00 | 7,900.00 | 7,780.00 | 7,850.00 | 6,840.40 | 28,461 |
| 2023-12-05 | 7,850.00 | 7,920.00 | 7,810.00 | 7,820.00 | 6,814.26 | 27,503 |
| 2023-12-04 | 7,870.00 | 7,940.00 | 7,810.00 | 7,940.00 | 6,918.83 | 36,571 |
| 2023-12-01 | 7,900.00 | 7,930.00 | 7,820.00 | 7,910.00 | 6,892.69 | 45,908 |
| 2023-11-30 | 7,950.00 | 7,980.00 | 7,840.00 | 7,900.00 | 6,883.97 | 38,787 |
| 2023-11-29 | 7,910.00 | 7,960.00 | 7,850.00 | 7,950.00 | 6,927.54 | 33,645 |
| 2023-11-28 | 8,090.00 | 8,090.00 | 7,880.00 | 7,910.00 | 6,892.69 | 53,570 |
| 2023-11-27 | 8,090.00 | 8,120.00 | 7,960.00 | 8,010.00 | 6,979.83 | 38,721 |
| 2023-11-24 | 8,110.00 | 8,280.00 | 8,030.00 | 8,090.00 | 7,049.54 | 16,687 |
| 2023-11-23 | 8,150.00 | 8,200.00 | 8,030.00 | 8,140.00 | 7,093.11 | 38,635 |
| 2023-11-22 | 8,190.00 | 8,230.00 | 8,120.00 | 8,150.00 | 7,101.82 | 33,302 |
| 2023-11-21 | 8,220.00 | 8,220.00 | 8,100.00 | 8,190.00 | 7,136.68 | 20,464 |
| 2023-11-20 | 8,160.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,119.25 | 26,422 |
| 2023-11-17 | 8,150.00 | 8,220.00 | 8,100.00 | 8,170.00 | 7,119.25 | 85,923 |
| 2023-11-16 | 8,130.00 | 8,190.00 | 8,090.00 | 8,160.00 | 7,110.53 | 67,268 |
| 2023-11-15 | 8,190.00 | 8,190.00 | 8,050.00 | 8,130.00 | 7,084.39 | 46,601 |
| 2023-11-14 | 8,330.00 | 8,510.00 | 8,020.00 | 8,090.00 | 7,049.54 | 61,944 |
| 2023-11-13 | 8,410.00 | 8,470.00 | 8,350.00 | 8,440.00 | 7,354.52 | 22,923 |
| 2023-11-10 | 8,390.00 | 8,410.00 | 8,300.00 | 8,410.00 | 7,328.38 | 16,497 |
| 2023-11-09 | 8,390.00 | 8,440.00 | 8,340.00 | 8,430.00 | 7,345.81 | 34,616 |
| 2023-11-08 | 8,260.00 | 8,340.00 | 8,260.00 | 8,340.00 | 7,267.38 | 25,252 |
| 2023-11-07 | 8,240.00 | 8,280.00 | 8,180.00 | 8,250.00 | 7,188.96 | 14,518 |
| 2023-11-06 | 8,300.00 | 8,340.00 | 8,140.00 | 8,240.00 | 7,180.25 | 101,554 |
| 2023-11-03 | 8,300.00 | 8,310.00 | 8,220.00 | 8,250.00 | 7,188.96 | 31,369 |
| 2023-11-02 | 8,240.00 | 8,380.00 | 8,210.00 | 8,270.00 | 7,206.39 | 24,483 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.