Hojeon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,630.00 | 7,810.00 | 7,570.00 | 7,690.00 | 7,321.62 | 28,919 |
| 2025-01-21 | 7,850.00 | 7,920.00 | 7,680.00 | 7,700.00 | 7,331.14 | 24,288 |
| 2025-01-20 | 7,900.00 | 8,150.00 | 7,750.00 | 7,850.00 | 7,473.95 | 44,236 |
| 2025-01-17 | 7,860.00 | 8,070.00 | 7,860.00 | 8,000.00 | 7,616.77 | 22,932 |
| 2025-01-16 | 7,840.00 | 7,960.00 | 7,700.00 | 7,960.00 | 7,578.68 | 31,689 |
| 2025-01-15 | 7,840.00 | 7,920.00 | 7,720.00 | 7,810.00 | 7,435.87 | 19,569 |
| 2025-01-14 | 7,760.00 | 8,010.00 | 7,740.00 | 7,920.00 | 7,540.60 | 18,821 |
| 2025-01-13 | 7,810.00 | 7,900.00 | 7,670.00 | 7,840.00 | 7,464.43 | 36,445 |
| 2025-01-10 | 7,920.00 | 8,030.00 | 7,870.00 | 7,900.00 | 7,521.56 | 14,279 |
| 2025-01-09 | 8,080.00 | 8,090.00 | 7,840.00 | 8,000.00 | 7,616.77 | 22,484 |
| 2025-01-08 | 8,080.00 | 8,090.00 | 7,910.00 | 8,020.00 | 7,635.81 | 16,572 |
| 2025-01-07 | 7,930.00 | 8,050.00 | 7,790.00 | 8,010.00 | 7,626.29 | 17,667 |
| 2025-01-06 | 7,920.00 | 7,920.00 | 7,820.00 | 7,880.00 | 7,502.52 | 11,928 |
| 2025-01-03 | 7,800.00 | 7,950.00 | 7,730.00 | 7,920.00 | 7,540.60 | 12,748 |
| 2025-01-02 | 7,660.00 | 7,780.00 | 7,570.00 | 7,770.00 | 7,397.78 | 14,394 |
| 2024-12-30 | 7,820.00 | 7,820.00 | 7,710.00 | 7,780.00 | 7,407.31 | 2,938 |
| 2024-12-27 | 7,950.00 | 8,040.00 | 7,730.00 | 7,770.00 | 7,397.78 | 19,270 |
| 2024-12-26 | 8,000.00 | 8,110.00 | 7,940.00 | 8,070.00 | 7,302.57 | 32,876 |
| 2024-12-24 | 7,810.00 | 8,070.00 | 7,750.00 | 8,070.00 | 7,302.57 | 33,529 |
| 2024-12-23 | 7,830.00 | 8,050.00 | 7,740.00 | 7,890.00 | 7,139.69 | 16,642 |
| 2024-12-20 | 7,990.00 | 8,030.00 | 7,720.00 | 7,830.00 | 7,085.40 | 20,933 |
| 2024-12-19 | 8,000.00 | 8,140.00 | 7,920.00 | 8,010.00 | 7,248.28 | 44,472 |
| 2024-12-18 | 7,990.00 | 8,250.00 | 7,900.00 | 8,120.00 | 7,347.82 | 98,691 |
| 2024-12-17 | 7,940.00 | 8,040.00 | 7,850.00 | 7,920.00 | 7,166.84 | 48,963 |
| 2024-12-16 | 8,060.00 | 8,060.00 | 7,790.00 | 7,890.00 | 7,139.69 | 35,300 |
| 2024-12-13 | 7,940.00 | 8,070.00 | 7,860.00 | 8,030.00 | 7,266.38 | 39,836 |
| 2024-12-12 | 7,780.00 | 8,030.00 | 7,780.00 | 7,940.00 | 7,184.94 | 43,315 |
| 2024-12-11 | 7,810.00 | 7,970.00 | 7,810.00 | 7,880.00 | 7,130.64 | 11,696 |
| 2024-12-10 | 7,540.00 | 7,890.00 | 7,170.00 | 7,810.00 | 7,067.30 | 68,794 |
| 2024-12-09 | 7,510.00 | 7,740.00 | 7,330.00 | 7,330.00 | 6,632.95 | 18,667 |
| 2024-12-06 | 7,270.00 | 7,790.00 | 7,000.00 | 7,750.00 | 7,013.01 | 79,412 |
| 2024-12-05 | 7,570.00 | 7,650.00 | 7,230.00 | 7,270.00 | 6,578.65 | 53,815 |
| 2024-12-04 | 7,280.00 | 7,800.00 | 7,220.00 | 7,650.00 | 6,922.52 | 40,083 |
| 2024-12-03 | 7,300.00 | 7,560.00 | 7,290.00 | 7,540.00 | 6,822.98 | 34,743 |
| 2024-12-02 | 7,410.00 | 7,490.00 | 7,210.00 | 7,290.00 | 6,596.75 | 44,041 |
| 2024-11-29 | 7,660.00 | 7,910.00 | 7,410.00 | 7,410.00 | 6,705.34 | 56,850 |
| 2024-11-28 | 7,800.00 | 7,800.00 | 7,700.00 | 7,730.00 | 6,994.91 | 13,917 |
| 2024-11-27 | 7,910.00 | 8,010.00 | 7,700.00 | 7,700.00 | 6,967.76 | 25,902 |
| 2024-11-26 | 8,040.00 | 8,040.00 | 7,790.00 | 7,910.00 | 7,157.79 | 14,031 |
| 2024-11-25 | 7,680.00 | 7,990.00 | 7,660.00 | 7,990.00 | 7,230.18 | 42,036 |
| 2024-11-22 | 7,920.00 | 7,920.00 | 7,680.00 | 7,680.00 | 6,949.66 | 22,897 |
| 2024-11-21 | 7,950.00 | 7,950.00 | 7,790.00 | 7,790.00 | 7,049.20 | 23,911 |
| 2024-11-20 | 8,000.00 | 8,030.00 | 7,820.00 | 7,990.00 | 7,230.18 | 36,566 |
| 2024-11-19 | 8,290.00 | 8,290.00 | 7,820.00 | 7,990.00 | 7,230.18 | 47,748 |
| 2024-11-18 | 8,150.00 | 8,240.00 | 8,050.00 | 8,200.00 | 7,420.21 | 61,607 |
| 2024-11-15 | 8,060.00 | 8,230.00 | 7,800.00 | 8,170.00 | 7,393.07 | 94,696 |
| 2024-11-14 | 7,720.00 | 8,140.00 | 7,650.00 | 7,880.00 | 7,130.64 | 114,035 |
| 2024-11-13 | 7,750.00 | 8,090.00 | 7,650.00 | 7,720.00 | 6,985.86 | 61,163 |
| 2024-11-12 | 7,970.00 | 8,170.00 | 7,800.00 | 7,800.00 | 7,058.25 | 115,567 |
| 2024-11-11 | 8,370.00 | 8,380.00 | 8,010.00 | 8,100.00 | 7,329.72 | 70,380 |
| 2024-11-08 | 8,290.00 | 8,410.00 | 8,170.00 | 8,350.00 | 7,555.95 | 81,373 |
| 2024-11-07 | 8,260.00 | 8,260.00 | 7,910.00 | 8,200.00 | 7,420.21 | 131,901 |
| 2024-11-06 | 8,450.00 | 8,500.00 | 8,220.00 | 8,330.00 | 7,537.85 | 91,412 |
| 2024-11-05 | 8,450.00 | 8,560.00 | 8,250.00 | 8,470.00 | 7,664.54 | 138,604 |
| 2024-11-04 | 8,480.00 | 8,590.00 | 8,370.00 | 8,370.00 | 7,574.05 | 147,819 |
| 2024-11-01 | 8,350.00 | 8,660.00 | 8,350.00 | 8,500.00 | 7,691.68 | 214,897 |
| 2024-10-31 | 8,620.00 | 9,020.00 | 8,160.00 | 8,500.00 | 7,691.68 | 1,303,236 |
| 2024-10-30 | 8,160.00 | 8,480.00 | 8,140.00 | 8,330.00 | 7,537.85 | 290,271 |
| 2024-10-29 | 8,170.00 | 8,370.00 | 8,100.00 | 8,200.00 | 7,420.21 | 185,760 |
| 2024-10-28 | 8,570.00 | 8,570.00 | 8,090.00 | 8,170.00 | 7,393.07 | 261,488 |
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.