Hojeon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,980.00 | 8,190.00 | 7,940.00 | 8,130.00 | 7,084.39 | 21,674 |
| 2023-07-31 | 7,950.00 | 7,990.00 | 7,800.00 | 7,980.00 | 6,953.68 | 24,616 |
| 2023-07-28 | 7,990.00 | 7,990.00 | 7,820.00 | 7,890.00 | 6,875.26 | 30,838 |
| 2023-07-27 | 7,800.00 | 8,120.00 | 7,790.00 | 7,920.00 | 6,901.40 | 53,379 |
| 2023-07-26 | 8,000.00 | 8,010.00 | 7,510.00 | 7,870.00 | 6,857.83 | 93,627 |
| 2023-07-25 | 8,270.00 | 8,300.00 | 7,890.00 | 8,060.00 | 7,023.40 | 80,509 |
| 2023-07-24 | 8,400.00 | 8,450.00 | 8,040.00 | 8,310.00 | 7,241.24 | 136,950 |
| 2023-07-21 | 8,600.00 | 8,700.00 | 8,230.00 | 8,400.00 | 7,319.67 | 76,761 |
| 2023-07-20 | 8,670.00 | 8,780.00 | 8,530.00 | 8,670.00 | 7,554.94 | 39,737 |
| 2023-07-19 | 8,710.00 | 8,760.00 | 8,570.00 | 8,670.00 | 7,554.94 | 39,228 |
| 2023-07-18 | 8,850.00 | 8,900.00 | 8,660.00 | 8,710.00 | 7,589.80 | 69,107 |
| 2023-07-17 | 8,890.00 | 8,940.00 | 8,640.00 | 8,850.00 | 7,711.79 | 72,021 |
| 2023-07-14 | 8,800.00 | 9,100.00 | 8,730.00 | 8,950.00 | 7,798.93 | 140,345 |
| 2023-07-13 | 8,880.00 | 8,910.00 | 8,700.00 | 8,740.00 | 7,615.94 | 57,194 |
| 2023-07-12 | 8,830.00 | 8,930.00 | 8,750.00 | 8,880.00 | 7,737.93 | 77,623 |
| 2023-07-11 | 8,790.00 | 8,860.00 | 8,720.00 | 8,830.00 | 7,694.36 | 72,779 |
| 2023-07-10 | 8,700.00 | 8,840.00 | 8,630.00 | 8,790.00 | 7,659.51 | 50,276 |
| 2023-07-07 | 8,620.00 | 8,810.00 | 8,500.00 | 8,790.00 | 7,659.51 | 69,663 |
| 2023-07-06 | 8,800.00 | 8,810.00 | 8,600.00 | 8,700.00 | 7,581.08 | 54,127 |
| 2023-07-05 | 8,860.00 | 8,910.00 | 8,710.00 | 8,840.00 | 7,703.08 | 108,434 |
| 2023-07-04 | 8,760.00 | 8,860.00 | 8,640.00 | 8,850.00 | 7,711.79 | 101,240 |
| 2023-07-03 | 8,900.00 | 9,060.00 | 8,700.00 | 8,890.00 | 7,746.65 | 168,088 |
| 2023-06-30 | 8,700.00 | 8,850.00 | 8,560.00 | 8,730.00 | 7,607.23 | 137,164 |
| 2023-06-29 | 8,800.00 | 8,800.00 | 8,520.00 | 8,720.00 | 7,598.51 | 144,370 |
| 2023-06-28 | 8,750.00 | 8,850.00 | 8,620.00 | 8,800.00 | 7,668.22 | 182,118 |
| 2023-06-27 | 8,260.00 | 8,680.00 | 8,200.00 | 8,520.00 | 7,424.23 | 205,848 |
| 2023-06-26 | 8,130.00 | 8,250.00 | 8,100.00 | 8,200.00 | 7,145.39 | 28,664 |
| 2023-06-23 | 8,170.00 | 8,440.00 | 8,110.00 | 8,190.00 | 7,136.68 | 17,715 |
| 2023-06-22 | 8,230.00 | 8,250.00 | 8,070.00 | 8,200.00 | 7,145.39 | 25,983 |
| 2023-06-21 | 8,320.00 | 8,350.00 | 8,210.00 | 8,250.00 | 7,188.96 | 25,453 |
| 2023-06-20 | 8,300.00 | 8,370.00 | 8,170.00 | 8,350.00 | 7,276.10 | 22,860 |
| 2023-06-19 | 8,500.00 | 8,500.00 | 8,250.00 | 8,280.00 | 7,215.10 | 40,418 |
| 2023-06-16 | 8,550.00 | 8,600.00 | 8,370.00 | 8,530.00 | 7,432.95 | 60,982 |
| 2023-06-15 | 8,170.00 | 8,600.00 | 8,170.00 | 8,550.00 | 7,450.38 | 121,135 |
| 2023-06-14 | 7,990.00 | 8,370.00 | 7,940.00 | 8,280.00 | 7,215.10 | 157,660 |
| 2023-06-13 | 7,820.00 | 7,990.00 | 7,770.00 | 7,990.00 | 6,962.40 | 36,214 |
| 2023-06-12 | 7,850.00 | 7,850.00 | 7,780.00 | 7,820.00 | 6,814.26 | 12,635 |
| 2023-06-09 | 7,830.00 | 7,900.00 | 7,810.00 | 7,840.00 | 6,831.69 | 39,625 |
| 2023-06-08 | 7,880.00 | 7,890.00 | 7,810.00 | 7,870.00 | 6,857.83 | 22,820 |
| 2023-06-07 | 7,900.00 | 7,980.00 | 7,860.00 | 7,930.00 | 6,910.11 | 20,952 |
| 2023-06-05 | 7,890.00 | 7,940.00 | 7,850.00 | 7,920.00 | 6,901.40 | 21,451 |
| 2023-06-02 | 7,970.00 | 7,970.00 | 7,800.00 | 7,840.00 | 6,831.69 | 20,145 |
| 2023-06-01 | 7,800.00 | 7,910.00 | 7,750.00 | 7,900.00 | 6,883.97 | 17,440 |
| 2023-05-31 | 7,890.00 | 7,890.00 | 7,780.00 | 7,800.00 | 6,796.83 | 12,917 |
| 2023-05-30 | 7,900.00 | 7,920.00 | 7,700.00 | 7,890.00 | 6,875.26 | 24,076 |
| 2023-05-26 | 7,890.00 | 7,910.00 | 7,760.00 | 7,900.00 | 6,883.97 | 52,279 |
| 2023-05-25 | 7,850.00 | 8,000.00 | 7,790.00 | 7,890.00 | 6,875.26 | 29,813 |
| 2023-05-24 | 7,840.00 | 7,900.00 | 7,750.00 | 7,900.00 | 6,883.97 | 15,596 |
| 2023-05-23 | 7,820.00 | 7,870.00 | 7,750.00 | 7,850.00 | 6,840.40 | 32,705 |
| 2023-05-22 | 7,780.00 | 7,850.00 | 7,780.00 | 7,850.00 | 6,840.40 | 24,506 |
| 2023-05-19 | 7,950.00 | 7,980.00 | 7,800.00 | 7,800.00 | 6,796.83 | 34,837 |
| 2023-05-18 | 7,900.00 | 7,990.00 | 7,850.00 | 7,950.00 | 6,927.54 | 64,595 |
| 2023-05-17 | 7,850.00 | 7,920.00 | 7,760.00 | 7,850.00 | 6,840.40 | 43,646 |
| 2023-05-16 | 7,740.00 | 7,920.00 | 7,710.00 | 7,850.00 | 6,840.40 | 67,140 |
| 2023-05-15 | 7,630.00 | 7,740.00 | 7,530.00 | 7,740.00 | 6,744.55 | 55,581 |
| 2023-05-12 | 7,750.00 | 7,770.00 | 7,600.00 | 7,630.00 | 6,648.70 | 26,911 |
| 2023-05-11 | 7,750.00 | 7,830.00 | 7,730.00 | 7,750.00 | 6,753.26 | 35,923 |
| 2023-05-10 | 7,780.00 | 7,830.00 | 7,700.00 | 7,750.00 | 6,753.26 | 20,609 |
| 2023-05-09 | 7,820.00 | 7,890.00 | 7,710.00 | 7,780.00 | 6,779.41 | 17,934 |
| 2023-05-08 | 7,690.00 | 7,940.00 | 7,650.00 | 7,800.00 | 6,796.83 | 91,679 |
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.