Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18,590.00 | 18,590.00 | 17,820.00 | 17,910.00 | 17,910.00 | 14,785 |
| 2026-10-19 | 17,900.00 | 18,420.00 | 17,800.00 | 18,400.00 | 18,400.00 | 14,696 |
| 2026-10-16 | 17,750.00 | 18,230.00 | 17,500.00 | 18,050.00 | 18,050.00 | 34,080 |
| 2026-10-15 | 17,600.00 | 17,990.00 | 17,250.00 | 17,420.00 | 17,420.00 | 40,617 |
| 2026-10-14 | 18,460.00 | 18,680.00 | 17,970.00 | 18,080.00 | 18,080.00 | 32,298 |
| 2026-10-13 | 18,500.00 | 18,500.00 | 17,910.00 | 18,260.00 | 18,260.00 | 35,082 |
| 2026-10-12 | 18,790.00 | 19,050.00 | 18,520.00 | 18,680.00 | 18,680.00 | 41,828 |
| 2026-10-08 | 19,450.00 | 19,450.00 | 18,910.00 | 19,000.00 | 19,000.00 | 29,355 |
| 2026-10-07 | 19,610.00 | 19,610.00 | 19,340.00 | 19,390.00 | 19,390.00 | 11,847 |
| 2026-10-06 | 19,680.00 | 19,680.00 | 19,360.00 | 19,460.00 | 19,460.00 | 15,992 |
| 2026-10-02 | 19,380.00 | 19,590.00 | 19,270.00 | 19,480.00 | 19,480.00 | 12,416 |
| 2026-10-01 | 19,010.00 | 19,440.00 | 18,910.00 | 19,300.00 | 19,300.00 | 15,718 |
| 2026-09-30 | 19,080.00 | 19,170.00 | 18,930.00 | 19,100.00 | 19,100.00 | 13,951 |
| 2026-09-29 | 19,140.00 | 19,150.00 | 18,840.00 | 18,930.00 | 18,930.00 | 15,051 |
| 2026-09-28 | 19,080.00 | 19,250.00 | 18,800.00 | 19,140.00 | 19,140.00 | 14,833 |
| 2026-09-23 | 19,050.00 | 19,070.00 | 18,830.00 | 18,830.00 | 18,830.00 | 13,219 |
| 2026-09-22 | 19,490.00 | 19,600.00 | 18,850.00 | 18,950.00 | 18,950.00 | 63,191 |
| 2026-09-21 | 19,760.00 | 19,820.00 | 19,450.00 | 19,490.00 | 19,490.00 | 22,783 |
| 2026-09-18 | 20,050.00 | 20,150.00 | 19,700.00 | 19,700.00 | 19,700.00 | 112,010 |
| 2026-09-17 | 20,150.00 | 20,150.00 | 19,990.00 | 20,050.00 | 20,050.00 | 9,369 |
| 2026-09-16 | 20,150.00 | 20,200.00 | 19,950.00 | 20,150.00 | 20,150.00 | 15,918 |
| 2026-09-15 | 20,000.00 | 20,300.00 | 19,970.00 | 20,150.00 | 20,150.00 | 8,913 |
| 2026-09-14 | 20,150.00 | 20,150.00 | 19,920.00 | 20,000.00 | 20,000.00 | 21,199 |
| 2026-09-11 | 20,200.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 9,558 |
| 2026-09-10 | 20,700.00 | 20,850.00 | 20,150.00 | 20,250.00 | 20,250.00 | 31,465 |
| 2026-09-09 | 21,050.00 | 21,050.00 | 20,700.00 | 20,750.00 | 20,750.00 | 33,820 |
| 2026-09-08 | 21,050.00 | 21,200.00 | 20,950.00 | 21,100.00 | 21,100.00 | 13,135 |
| 2026-09-07 | 21,300.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 13,508 |
| 2026-09-04 | 21,150.00 | 21,350.00 | 20,950.00 | 21,150.00 | 21,150.00 | 29,658 |
| 2026-09-03 | 21,000.00 | 21,300.00 | 20,800.00 | 20,950.00 | 20,950.00 | 27,505 |
| 2026-09-02 | 21,350.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 72,598 |
| 2026-09-01 | 21,400.00 | 21,550.00 | 21,050.00 | 21,550.00 | 21,550.00 | 59,049 |
| 2026-08-31 | 21,800.00 | 21,925.00 | 21,300.00 | 21,400.00 | 21,400.00 | 108,484 |
| 2026-08-28 | 22,500.00 | 22,550.00 | 21,950.00 | 22,200.00 | 22,200.00 | 104,184 |
| 2026-08-27 | 23,100.00 | 23,400.00 | 22,300.00 | 22,700.00 | 22,500.00 | 273,054 |
| 2026-08-26 | 24,500.00 | 25,050.00 | 24,400.00 | 24,800.00 | 24,581.50 | 11,526 |
| 2026-08-25 | 25,000.00 | 25,150.00 | 23,750.00 | 24,850.00 | 24,631.06 | 47,410 |
| 2026-08-24 | 24,700.00 | 25,000.00 | 24,000.00 | 24,850.00 | 24,631.06 | 23,067 |
| 2026-08-21 | 25,200.00 | 25,450.00 | 23,900.00 | 24,900.00 | 24,680.62 | 26,856 |
| 2026-08-20 | 25,700.00 | 26,250.00 | 25,250.00 | 25,400.00 | 25,176.21 | 23,874 |
| 2026-08-19 | 24,900.00 | 25,650.00 | 24,400.00 | 25,600.00 | 25,374.45 | 25,573 |
| 2026-08-18 | 25,850.00 | 26,000.00 | 24,950.00 | 25,300.00 | 25,077.09 | 24,484 |
| 2026-08-14 | 26,500.00 | 26,650.00 | 25,500.00 | 26,100.00 | 25,870.04 | 11,145 |
| 2026-08-13 | 26,400.00 | 27,100.00 | 25,550.00 | 26,450.00 | 26,216.96 | 24,113 |
| 2026-08-12 | 26,850.00 | 27,350.00 | 25,900.00 | 26,400.00 | 26,167.40 | 12,512 |
| 2026-08-11 | 26,400.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,514.32 | 15,135 |
| 2026-08-10 | 26,650.00 | 27,200.00 | 26,250.00 | 26,400.00 | 26,167.40 | 20,613 |
| 2026-08-07 | 26,750.00 | 26,750.00 | 25,600.00 | 26,600.00 | 26,365.64 | 15,900 |
| 2026-08-06 | 27,000.00 | 27,450.00 | 26,100.00 | 26,100.00 | 25,870.04 | 11,421 |
| 2026-08-05 | 26,500.00 | 28,100.00 | 26,500.00 | 27,350.00 | 27,109.03 | 13,242 |
| 2026-08-04 | 25,650.00 | 26,750.00 | 25,400.00 | 26,750.00 | 26,514.32 | 21,522 |
| 2026-08-03 | 24,400.00 | 25,700.00 | 24,350.00 | 25,150.00 | 24,928.41 | 11,281 |
| 2026-07-31 | 23,650.00 | 24,650.00 | 23,650.00 | 24,550.00 | 24,333.70 | 14,924 |
| 2026-07-30 | 22,800.00 | 24,000.00 | 22,650.00 | 23,750.00 | 23,540.75 | 28,445 |
| 2026-07-29 | 24,600.00 | 24,750.00 | 22,500.00 | 22,700.00 | 22,500.00 | 38,119 |
| 2026-07-28 | 24,500.00 | 24,950.00 | 24,050.00 | 24,800.00 | 24,581.50 | 24,447 |
| 2026-07-27 | 25,300.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,631.06 | 6,340 |
| 2026-07-24 | 25,650.00 | 25,900.00 | 24,850.00 | 25,250.00 | 25,027.53 | 10,112 |
| 2026-07-23 | 25,000.00 | 25,750.00 | 24,700.00 | 25,450.00 | 25,225.77 | 6,028 |
| 2026-07-22 | 25,650.00 | 25,900.00 | 24,650.00 | 24,700.00 | 24,482.38 | 11,698 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 200.0000 KRW |
| 2026-05-26 | 200.0000 KRW |
| 2026-04-02 | 200.0000 KRW |
| 2025-11-24 | 570.0000 KRW |
| 2025-08-20 | 150.0000 KRW |
| 2025-06-27 | 300.0000 KRW |
| 2025-03-28 | 330.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2024-03-29 | 330.0000 KRW |
| 2023-06-29 | 300.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 660.0000 KRW |
| 2020-12-29 | 660.0001 KRW |
| 2019-12-27 | 770.0002 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.