Hojeon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,090.00 | 8,200.00 | 8,080.00 | 8,100.00 | 7,058.25 | 23,966 |
| 2023-02-06 | 8,260.00 | 8,270.00 | 8,040.00 | 8,140.00 | 7,093.11 | 29,627 |
| 2023-02-03 | 8,330.00 | 8,410.00 | 8,200.00 | 8,260.00 | 7,197.67 | 35,207 |
| 2023-02-02 | 8,330.00 | 8,430.00 | 8,320.00 | 8,330.00 | 7,258.67 | 36,372 |
| 2023-02-01 | 8,320.00 | 8,390.00 | 8,250.00 | 8,300.00 | 7,232.53 | 37,644 |
| 2023-01-31 | 8,350.00 | 8,430.00 | 8,250.00 | 8,300.00 | 7,232.53 | 40,682 |
| 2023-01-30 | 8,380.00 | 8,450.00 | 8,210.00 | 8,370.00 | 7,293.53 | 62,353 |
| 2023-01-27 | 8,140.00 | 8,410.00 | 8,140.00 | 8,380.00 | 7,302.24 | 66,055 |
| 2023-01-26 | 8,240.00 | 8,330.00 | 8,140.00 | 8,160.00 | 7,110.53 | 37,462 |
| 2023-01-25 | 8,240.00 | 8,310.00 | 8,180.00 | 8,220.00 | 7,162.82 | 36,106 |
| 2023-01-20 | 8,030.00 | 8,160.00 | 7,990.00 | 8,160.00 | 7,110.53 | 18,963 |
| 2023-01-19 | 8,080.00 | 8,080.00 | 7,990.00 | 8,020.00 | 6,988.54 | 19,335 |
| 2023-01-18 | 8,110.00 | 8,150.00 | 8,020.00 | 8,080.00 | 7,040.82 | 18,118 |
| 2023-01-17 | 8,170.00 | 8,200.00 | 7,980.00 | 8,150.00 | 7,101.82 | 26,909 |
| 2023-01-16 | 8,180.00 | 8,250.00 | 8,100.00 | 8,170.00 | 7,119.25 | 21,889 |
| 2023-01-13 | 8,080.00 | 8,210.00 | 8,060.00 | 8,170.00 | 7,119.25 | 20,172 |
| 2023-01-12 | 8,250.00 | 8,350.00 | 8,060.00 | 8,060.00 | 7,023.40 | 33,871 |
| 2023-01-11 | 8,260.00 | 8,360.00 | 8,200.00 | 8,240.00 | 7,180.25 | 15,303 |
| 2023-01-10 | 8,180.00 | 8,350.00 | 7,960.00 | 8,260.00 | 7,197.67 | 34,552 |
| 2023-01-09 | 7,970.00 | 8,190.00 | 7,970.00 | 8,190.00 | 7,136.68 | 16,814 |
| 2023-01-06 | 7,800.00 | 7,980.00 | 7,790.00 | 7,960.00 | 6,936.26 | 12,957 |
| 2023-01-05 | 7,720.00 | 7,800.00 | 7,690.00 | 7,800.00 | 6,796.83 | 23,797 |
| 2023-01-04 | 7,430.00 | 7,720.00 | 7,430.00 | 7,680.00 | 6,692.27 | 35,353 |
| 2023-01-03 | 7,700.00 | 7,840.00 | 7,480.00 | 7,560.00 | 6,587.70 | 39,946 |
| 2023-01-02 | 8,110.00 | 8,170.00 | 7,700.00 | 7,700.00 | 6,709.70 | 48,984 |
| 2022-12-29 | 8,480.00 | 8,480.00 | 8,010.00 | 8,110.00 | 7,066.96 | 57,958 |
| 2022-12-28 | 8,580.00 | 8,580.00 | 8,360.00 | 8,490.00 | 7,398.09 | 37,185 |
| 2022-12-27 | 8,380.00 | 8,620.00 | 8,330.00 | 8,600.00 | 7,232.53 | 56,582 |
| 2022-12-26 | 8,550.00 | 8,550.00 | 8,380.00 | 8,380.00 | 7,047.51 | 40,599 |
| 2022-12-23 | 8,700.00 | 8,700.00 | 8,490.00 | 8,590.00 | 7,224.12 | 48,670 |
| 2022-12-22 | 8,660.00 | 8,850.00 | 8,510.00 | 8,730.00 | 7,341.86 | 163,556 |
| 2022-12-21 | 8,290.00 | 8,480.00 | 8,190.00 | 8,420.00 | 7,081.15 | 40,552 |
| 2022-12-20 | 8,440.00 | 8,440.00 | 8,120.00 | 8,290.00 | 6,971.82 | 96,534 |
| 2022-12-19 | 8,430.00 | 8,480.00 | 8,310.00 | 8,400.00 | 7,064.33 | 49,560 |
| 2022-12-16 | 8,410.00 | 8,560.00 | 8,290.00 | 8,430.00 | 7,089.56 | 92,031 |
| 2022-12-15 | 8,700.00 | 8,890.00 | 8,340.00 | 8,520.00 | 7,165.25 | 325,524 |
| 2022-12-14 | 8,160.00 | 8,470.00 | 8,160.00 | 8,350.00 | 7,022.28 | 141,078 |
| 2022-12-13 | 8,240.00 | 8,450.00 | 8,150.00 | 8,210.00 | 6,904.54 | 70,102 |
| 2022-12-12 | 8,400.00 | 8,440.00 | 8,200.00 | 8,220.00 | 6,912.95 | 81,548 |
| 2022-12-09 | 8,390.00 | 8,480.00 | 8,250.00 | 8,400.00 | 7,064.33 | 56,760 |
| 2022-12-08 | 8,190.00 | 8,530.00 | 8,150.00 | 8,360.00 | 7,030.69 | 93,704 |
| 2022-12-07 | 8,130.00 | 8,280.00 | 8,020.00 | 8,230.00 | 6,921.36 | 92,096 |
| 2022-12-06 | 8,460.00 | 8,470.00 | 8,160.00 | 8,220.00 | 6,912.95 | 178,301 |
| 2022-12-05 | 8,340.00 | 8,680.00 | 8,200.00 | 8,550.00 | 7,190.48 | 284,419 |
| 2022-12-02 | 8,300.00 | 8,490.00 | 8,230.00 | 8,250.00 | 6,938.18 | 162,780 |
| 2022-12-01 | 8,330.00 | 8,360.00 | 8,220.00 | 8,270.00 | 6,955.00 | 198,095 |
| 2022-11-30 | 8,020.00 | 9,300.00 | 8,010.00 | 8,250.00 | 6,938.18 | 3,303,214 |
| 2022-11-29 | 7,830.00 | 8,080.00 | 7,780.00 | 8,050.00 | 6,769.98 | 72,788 |
| 2022-11-28 | 7,880.00 | 7,940.00 | 7,770.00 | 7,940.00 | 6,677.47 | 78,629 |
| 2022-11-25 | 8,060.00 | 8,060.00 | 7,770.00 | 7,860.00 | 6,610.19 | 84,452 |
| 2022-11-24 | 7,890.00 | 8,080.00 | 7,830.00 | 8,060.00 | 6,778.39 | 68,856 |
| 2022-11-23 | 7,910.00 | 7,950.00 | 7,740.00 | 7,870.00 | 6,618.60 | 83,258 |
| 2022-11-22 | 7,810.00 | 8,000.00 | 7,720.00 | 7,860.00 | 6,610.19 | 81,054 |
| 2022-11-21 | 8,100.00 | 8,140.00 | 7,780.00 | 7,900.00 | 6,643.83 | 60,580 |
| 2022-11-18 | 8,450.00 | 8,450.00 | 8,080.00 | 8,080.00 | 6,795.21 | 122,143 |
| 2022-11-17 | 8,420.00 | 8,500.00 | 8,380.00 | 8,470.00 | 7,123.20 | 135,295 |
| 2022-11-16 | 8,290.00 | 8,590.00 | 8,210.00 | 8,440.00 | 7,097.97 | 325,780 |
| 2022-11-15 | 8,580.00 | 8,580.00 | 8,020.00 | 8,210.00 | 6,904.54 | 208,860 |
| 2022-11-14 | 7,730.00 | 8,740.00 | 7,730.00 | 8,430.00 | 7,089.56 | 315,956 |
| 2022-11-11 | 7,650.00 | 7,800.00 | 7,520.00 | 7,720.00 | 6,492.46 | 81,899 |
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.