Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32,500.00 | 32,800.00 | 32,200.00 | 32,600.00 | 30,344.13 | 15,680 |
| 2024-07-25 | 32,550.00 | 32,750.00 | 32,200.00 | 32,500.00 | 30,251.05 | 13,287 |
| 2024-07-24 | 32,600.00 | 32,900.00 | 32,350.00 | 32,750.00 | 30,483.75 | 24,783 |
| 2024-07-23 | 31,900.00 | 32,500.00 | 31,700.00 | 32,300.00 | 30,064.89 | 15,787 |
| 2024-07-22 | 32,150.00 | 32,300.00 | 31,550.00 | 31,700.00 | 29,506.41 | 17,000 |
| 2024-07-19 | 32,250.00 | 32,400.00 | 32,050.00 | 32,150.00 | 29,925.27 | 9,349 |
| 2024-07-18 | 32,350.00 | 32,750.00 | 32,200.00 | 32,400.00 | 30,157.97 | 11,695 |
| 2024-07-17 | 32,600.00 | 32,950.00 | 32,350.00 | 32,350.00 | 30,111.43 | 11,988 |
| 2024-07-16 | 32,550.00 | 32,950.00 | 32,550.00 | 32,650.00 | 30,390.67 | 17,847 |
| 2024-07-15 | 32,750.00 | 33,100.00 | 32,550.00 | 32,650.00 | 30,390.67 | 15,118 |
| 2024-07-12 | 32,450.00 | 33,000.00 | 32,350.00 | 32,700.00 | 30,437.21 | 19,246 |
| 2024-07-11 | 32,550.00 | 32,700.00 | 32,350.00 | 32,450.00 | 30,204.51 | 18,407 |
| 2024-07-10 | 31,950.00 | 32,450.00 | 31,900.00 | 32,400.00 | 30,157.97 | 20,954 |
| 2024-07-09 | 32,050.00 | 32,400.00 | 31,900.00 | 31,950.00 | 29,739.11 | 11,898 |
| 2024-07-08 | 31,900.00 | 32,500.00 | 31,850.00 | 32,050.00 | 29,832.19 | 15,668 |
| 2024-07-05 | 31,850.00 | 32,150.00 | 31,500.00 | 31,800.00 | 29,599.49 | 12,372 |
| 2024-07-04 | 31,600.00 | 31,850.00 | 31,450.00 | 31,700.00 | 29,506.41 | 11,931 |
| 2024-07-03 | 31,750.00 | 31,850.00 | 31,250.00 | 31,300.00 | 29,134.09 | 16,907 |
| 2024-07-02 | 31,600.00 | 31,800.00 | 31,200.00 | 31,750.00 | 29,552.95 | 17,762 |
| 2024-07-01 | 31,600.00 | 32,100.00 | 31,550.00 | 31,600.00 | 29,413.33 | 12,728 |
| 2024-06-28 | 31,700.00 | 31,900.00 | 31,550.00 | 31,600.00 | 29,413.33 | 12,255 |
| 2024-06-27 | 31,500.00 | 32,250.00 | 31,500.00 | 31,950.00 | 29,739.11 | 13,027 |
| 2024-06-26 | 31,750.00 | 31,850.00 | 31,200.00 | 31,450.00 | 28,994.47 | 14,471 |
| 2024-06-25 | 31,250.00 | 31,750.00 | 31,150.00 | 31,300.00 | 28,856.18 | 31,091 |
| 2024-06-24 | 31,950.00 | 31,950.00 | 31,250.00 | 31,600.00 | 29,132.75 | 32,409 |
| 2024-06-21 | 32,400.00 | 32,550.00 | 31,700.00 | 31,700.00 | 29,224.95 | 24,806 |
| 2024-06-20 | 32,350.00 | 32,700.00 | 32,000.00 | 32,400.00 | 29,870.29 | 11,821 |
| 2024-06-19 | 32,700.00 | 32,800.00 | 32,200.00 | 32,300.00 | 29,778.10 | 13,755 |
| 2024-06-18 | 32,700.00 | 32,800.00 | 32,250.00 | 32,700.00 | 30,146.87 | 26,059 |
| 2024-06-17 | 32,800.00 | 32,800.00 | 32,350.00 | 32,600.00 | 30,054.68 | 25,744 |
| 2024-06-14 | 33,050.00 | 35,000.00 | 32,550.00 | 32,800.00 | 30,239.06 | 133,728 |
| 2024-06-13 | 32,800.00 | 33,050.00 | 32,250.00 | 32,950.00 | 30,377.35 | 51,203 |
| 2024-06-12 | 33,100.00 | 33,300.00 | 32,600.00 | 32,800.00 | 30,239.06 | 22,370 |
| 2024-06-11 | 32,850.00 | 33,600.00 | 32,400.00 | 33,100.00 | 30,515.64 | 37,946 |
| 2024-06-10 | 33,200.00 | 33,250.00 | 32,550.00 | 32,700.00 | 30,146.87 | 31,099 |
| 2024-06-07 | 33,150.00 | 33,750.00 | 32,750.00 | 33,200.00 | 30,607.83 | 33,323 |
| 2024-06-05 | 34,200.00 | 34,200.00 | 33,050.00 | 33,300.00 | 30,700.02 | 33,761 |
| 2024-06-04 | 33,300.00 | 34,250.00 | 33,250.00 | 33,600.00 | 30,976.60 | 47,186 |
| 2024-06-03 | 32,500.00 | 35,300.00 | 32,100.00 | 33,300.00 | 30,700.02 | 184,398 |
| 2024-05-31 | 31,900.00 | 32,300.00 | 30,900.00 | 31,150.00 | 28,717.89 | 83,835 |
| 2024-05-30 | 32,900.00 | 33,100.00 | 32,000.00 | 32,050.00 | 29,547.62 | 43,083 |
| 2024-05-29 | 33,350.00 | 33,700.00 | 33,000.00 | 33,000.00 | 30,423.45 | 24,327 |
| 2024-05-28 | 33,350.00 | 33,900.00 | 33,300.00 | 33,600.00 | 30,976.60 | 13,264 |
| 2024-05-27 | 33,650.00 | 33,950.00 | 33,100.00 | 33,550.00 | 30,930.50 | 17,198 |
| 2024-05-24 | 33,750.00 | 34,000.00 | 32,950.00 | 33,600.00 | 30,976.60 | 23,257 |
| 2024-05-23 | 34,300.00 | 34,350.00 | 33,450.00 | 33,550.00 | 30,930.50 | 17,472 |
| 2024-05-22 | 33,900.00 | 34,400.00 | 33,600.00 | 34,100.00 | 31,437.56 | 11,595 |
| 2024-05-21 | 33,700.00 | 34,250.00 | 33,250.00 | 33,800.00 | 31,160.98 | 34,007 |
| 2024-05-20 | 33,850.00 | 34,150.00 | 33,450.00 | 33,650.00 | 31,022.70 | 24,192 |
| 2024-05-17 | 33,800.00 | 34,000.00 | 33,700.00 | 33,700.00 | 31,068.79 | 11,223 |
| 2024-05-16 | 34,050.00 | 34,050.00 | 33,650.00 | 33,850.00 | 31,207.08 | 9,169 |
| 2024-05-14 | 33,950.00 | 34,000.00 | 33,500.00 | 33,850.00 | 31,207.08 | 13,883 |
| 2024-05-13 | 33,650.00 | 33,900.00 | 33,550.00 | 33,850.00 | 31,207.08 | 13,604 |
| 2024-05-10 | 35,300.00 | 35,900.00 | 33,350.00 | 33,900.00 | 31,253.18 | 67,008 |
| 2024-05-09 | 34,850.00 | 35,600.00 | 34,850.00 | 35,300.00 | 32,543.87 | 11,381 |
| 2024-05-08 | 34,650.00 | 35,450.00 | 34,550.00 | 34,850.00 | 32,129.00 | 8,997 |
| 2024-05-07 | 34,950.00 | 35,150.00 | 34,750.00 | 34,950.00 | 32,221.20 | 9,114 |
| 2024-05-03 | 34,650.00 | 35,300.00 | 34,650.00 | 34,950.00 | 32,221.20 | 9,545 |
| 2024-05-02 | 34,150.00 | 35,100.00 | 34,150.00 | 34,750.00 | 32,036.81 | 13,669 |
| 2024-04-30 | 34,350.00 | 34,850.00 | 34,150.00 | 34,500.00 | 31,806.33 | 7,858 |
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.