Hojeon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,450.00 | 10,500.00 | 10,200.00 | 10,350.00 | 8,704.26 | 54,269 |
| 2022-05-17 | 10,400.00 | 10,700.00 | 10,300.00 | 10,400.00 | 8,746.31 | 65,843 |
| 2022-05-16 | 10,100.00 | 10,650.00 | 10,050.00 | 10,400.00 | 8,746.31 | 83,183 |
| 2022-05-13 | 10,000.00 | 10,150.00 | 9,970.00 | 10,050.00 | 8,451.97 | 64,173 |
| 2022-05-12 | 10,250.00 | 10,450.00 | 9,930.00 | 10,050.00 | 8,451.97 | 170,775 |
| 2022-05-11 | 10,400.00 | 10,600.00 | 10,000.00 | 10,350.00 | 8,704.26 | 95,040 |
| 2022-05-10 | 10,000.00 | 10,550.00 | 9,600.00 | 10,350.00 | 8,704.26 | 110,571 |
| 2022-05-09 | 10,150.00 | 10,350.00 | 9,910.00 | 10,100.00 | 8,494.02 | 101,841 |
| 2022-05-06 | 10,200.00 | 10,350.00 | 10,000.00 | 10,350.00 | 8,704.26 | 110,083 |
| 2022-05-04 | 10,500.00 | 10,600.00 | 10,250.00 | 10,400.00 | 8,746.31 | 86,678 |
| 2022-05-03 | 10,700.00 | 10,800.00 | 10,450.00 | 10,500.00 | 8,830.41 | 79,478 |
| 2022-05-02 | 10,850.00 | 10,850.00 | 10,500.00 | 10,700.00 | 8,998.61 | 86,404 |
| 2022-04-29 | 11,100.00 | 11,200.00 | 10,800.00 | 10,900.00 | 9,166.81 | 82,043 |
| 2022-04-28 | 11,250.00 | 11,250.00 | 11,000.00 | 11,100.00 | 9,335.01 | 28,346 |
| 2022-04-27 | 11,000.00 | 11,250.00 | 10,700.00 | 11,250.00 | 9,461.16 | 71,629 |
| 2022-04-26 | 11,250.00 | 11,500.00 | 11,050.00 | 11,250.00 | 9,461.16 | 108,469 |
| 2022-04-25 | 11,450.00 | 11,500.00 | 11,050.00 | 11,150.00 | 9,377.06 | 179,569 |
| 2022-04-22 | 11,650.00 | 11,800.00 | 11,300.00 | 11,650.00 | 9,797.55 | 109,910 |
| 2022-04-21 | 12,000.00 | 12,000.00 | 11,650.00 | 11,750.00 | 9,881.65 | 67,620 |
| 2022-04-20 | 11,900.00 | 11,900.00 | 11,650.00 | 11,850.00 | 9,965.75 | 81,246 |
| 2022-04-19 | 12,000.00 | 12,100.00 | 11,600.00 | 11,850.00 | 9,965.75 | 131,168 |
| 2022-04-18 | 11,600.00 | 12,100.00 | 11,550.00 | 12,000.00 | 10,091.90 | 246,805 |
| 2022-04-15 | 11,650.00 | 11,750.00 | 11,450.00 | 11,600.00 | 9,755.50 | 68,600 |
| 2022-04-14 | 11,700.00 | 11,850.00 | 11,400.00 | 11,650.00 | 9,797.55 | 85,883 |
| 2022-04-13 | 11,600.00 | 11,700.00 | 11,300.00 | 11,700.00 | 9,839.60 | 122,893 |
| 2022-04-12 | 11,350.00 | 11,600.00 | 11,250.00 | 11,600.00 | 9,755.50 | 129,437 |
| 2022-04-11 | 11,400.00 | 11,550.00 | 11,200.00 | 11,350.00 | 9,545.26 | 70,526 |
| 2022-04-08 | 11,400.00 | 11,600.00 | 11,150.00 | 11,400.00 | 9,587.31 | 100,722 |
| 2022-04-07 | 11,750.00 | 11,850.00 | 11,350.00 | 11,500.00 | 9,671.40 | 150,421 |
| 2022-04-06 | 11,850.00 | 12,150.00 | 11,750.00 | 11,950.00 | 10,049.85 | 227,363 |
| 2022-04-05 | 11,600.00 | 11,950.00 | 11,500.00 | 11,850.00 | 9,965.75 | 136,652 |
| 2022-04-04 | 11,800.00 | 11,900.00 | 11,550.00 | 11,650.00 | 9,797.55 | 220,350 |
| 2022-04-01 | 12,150.00 | 12,550.00 | 11,650.00 | 11,850.00 | 9,965.75 | 602,909 |
| 2022-03-31 | 11,700.00 | 12,200.00 | 11,550.00 | 12,150.00 | 10,218.05 | 340,561 |
| 2022-03-30 | 11,750.00 | 11,950.00 | 11,450.00 | 11,600.00 | 9,755.50 | 194,370 |
| 2022-03-29 | 11,600.00 | 11,800.00 | 11,350.00 | 11,700.00 | 9,839.60 | 298,248 |
| 2022-03-28 | 10,950.00 | 11,700.00 | 10,950.00 | 11,600.00 | 9,755.50 | 474,963 |
| 2022-03-25 | 10,800.00 | 11,000.00 | 10,650.00 | 10,900.00 | 9,166.81 | 181,297 |
| 2022-03-24 | 10,650.00 | 10,800.00 | 10,450.00 | 10,750.00 | 9,040.66 | 80,462 |
| 2022-03-23 | 10,750.00 | 10,800.00 | 10,450.00 | 10,650.00 | 8,956.56 | 120,815 |
| 2022-03-22 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 9,082.71 | 122,255 |
| 2022-03-21 | 10,600.00 | 10,850.00 | 10,450.00 | 10,850.00 | 9,124.76 | 388,979 |
| 2022-03-18 | 10,400.00 | 10,650.00 | 10,200.00 | 10,650.00 | 8,956.56 | 150,857 |
| 2022-03-17 | 10,550.00 | 10,550.00 | 10,250.00 | 10,400.00 | 8,746.31 | 104,377 |
| 2022-03-16 | 10,650.00 | 10,650.00 | 10,250.00 | 10,450.00 | 8,788.36 | 196,932 |
| 2022-03-15 | 9,900.00 | 10,600.00 | 9,900.00 | 10,500.00 | 8,830.41 | 164,366 |
| 2022-03-14 | 10,100.00 | 10,200.00 | 9,850.00 | 10,000.00 | 8,409.92 | 98,671 |
| 2022-03-11 | 10,000.00 | 10,150.00 | 9,990.00 | 10,100.00 | 8,494.02 | 59,401 |
| 2022-03-10 | 9,970.00 | 10,050.00 | 9,880.00 | 9,960.00 | 8,376.28 | 49,782 |
| 2022-03-08 | 9,930.00 | 10,100.00 | 9,740.00 | 9,780.00 | 8,224.90 | 184,640 |
| 2022-03-07 | 10,700.00 | 10,700.00 | 10,100.00 | 10,150.00 | 8,536.07 | 183,416 |
| 2022-03-04 | 10,800.00 | 10,950.00 | 10,350.00 | 10,900.00 | 9,166.81 | 182,165 |
| 2022-03-03 | 10,800.00 | 11,000.00 | 10,550.00 | 10,750.00 | 9,040.66 | 467,286 |
| 2022-03-02 | 10,550.00 | 10,550.00 | 10,200.00 | 10,400.00 | 8,746.31 | 225,105 |
| 2022-02-28 | 9,620.00 | 10,400.00 | 9,600.00 | 10,350.00 | 8,704.26 | 208,262 |
| 2022-02-25 | 9,410.00 | 9,700.00 | 9,400.00 | 9,580.00 | 8,056.70 | 51,523 |
| 2022-02-24 | 9,830.00 | 9,830.00 | 9,300.00 | 9,360.00 | 7,871.68 | 74,699 |
| 2022-02-23 | 9,730.00 | 9,960.00 | 9,690.00 | 9,840.00 | 8,275.36 | 62,125 |
| 2022-02-22 | 9,800.00 | 10,150.00 | 9,570.00 | 9,760.00 | 8,208.08 | 156,029 |
| 2022-02-21 | 9,750.00 | 9,830.00 | 9,610.00 | 9,810.00 | 8,250.13 | 30,018 |
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.