Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34,550.00 | 34,700.00 | 34,250.00 | 34,300.00 | 31,621.95 | 8,441 |
| 2024-04-26 | 34,150.00 | 34,600.00 | 34,100.00 | 34,350.00 | 31,668.04 | 7,493 |
| 2024-04-25 | 34,050.00 | 34,400.00 | 33,900.00 | 34,250.00 | 31,575.85 | 8,585 |
| 2024-04-24 | 34,500.00 | 34,650.00 | 34,200.00 | 34,400.00 | 31,714.14 | 11,821 |
| 2024-04-23 | 34,450.00 | 34,450.00 | 34,050.00 | 34,300.00 | 31,621.95 | 6,682 |
| 2024-04-22 | 33,850.00 | 34,400.00 | 33,850.00 | 34,400.00 | 31,714.14 | 9,085 |
| 2024-04-19 | 33,700.00 | 34,050.00 | 33,100.00 | 33,750.00 | 31,114.89 | 22,038 |
| 2024-04-18 | 33,550.00 | 34,450.00 | 33,550.00 | 33,850.00 | 31,207.08 | 15,062 |
| 2024-04-17 | 33,000.00 | 34,150.00 | 33,000.00 | 33,550.00 | 30,930.50 | 16,203 |
| 2024-04-16 | 33,850.00 | 33,900.00 | 32,850.00 | 33,300.00 | 30,700.02 | 47,597 |
| 2024-04-15 | 35,100.00 | 35,150.00 | 33,500.00 | 34,300.00 | 31,621.95 | 67,279 |
| 2024-04-12 | 35,350.00 | 35,650.00 | 35,150.00 | 35,150.00 | 32,405.58 | 16,332 |
| 2024-04-11 | 35,600.00 | 35,800.00 | 35,150.00 | 35,350.00 | 32,589.96 | 14,025 |
| 2024-04-09 | 35,500.00 | 36,250.00 | 35,250.00 | 35,700.00 | 32,912.64 | 23,208 |
| 2024-04-08 | 36,000.00 | 36,150.00 | 35,450.00 | 35,850.00 | 33,050.93 | 28,403 |
| 2024-04-05 | 35,250.00 | 36,100.00 | 35,050.00 | 36,050.00 | 33,235.31 | 27,937 |
| 2024-04-04 | 35,650.00 | 35,950.00 | 35,350.00 | 35,650.00 | 32,866.54 | 14,160 |
| 2024-04-03 | 35,500.00 | 35,750.00 | 34,900.00 | 35,700.00 | 32,912.64 | 27,317 |
| 2024-04-02 | 35,900.00 | 35,950.00 | 35,250.00 | 35,550.00 | 32,774.35 | 28,404 |
| 2024-04-01 | 35,150.00 | 36,150.00 | 34,800.00 | 35,900.00 | 33,097.02 | 27,597 |
| 2024-03-29 | 35,400.00 | 35,750.00 | 34,900.00 | 35,150.00 | 32,405.58 | 24,010 |
| 2024-03-28 | 35,800.00 | 36,200.00 | 35,450.00 | 35,450.00 | 32,377.92 | 23,800 |
| 2024-03-27 | 35,350.00 | 35,900.00 | 35,350.00 | 35,650.00 | 32,560.59 | 15,792 |
| 2024-03-26 | 35,550.00 | 35,800.00 | 35,300.00 | 35,700.00 | 32,606.26 | 22,009 |
| 2024-03-25 | 35,150.00 | 35,800.00 | 34,900.00 | 35,550.00 | 32,469.26 | 40,093 |
| 2024-03-22 | 34,600.00 | 35,350.00 | 34,600.00 | 35,100.00 | 32,058.25 | 22,080 |
| 2024-03-21 | 34,650.00 | 34,800.00 | 34,400.00 | 34,600.00 | 31,601.58 | 16,913 |
| 2024-03-20 | 34,500.00 | 34,850.00 | 34,200.00 | 34,550.00 | 31,555.92 | 14,522 |
| 2024-03-19 | 34,650.00 | 34,800.00 | 34,350.00 | 34,400.00 | 31,418.91 | 19,793 |
| 2024-03-18 | 34,600.00 | 34,850.00 | 34,350.00 | 34,650.00 | 31,647.25 | 25,451 |
| 2024-03-15 | 34,800.00 | 35,000.00 | 34,400.00 | 34,600.00 | 31,601.58 | 16,361 |
| 2024-03-14 | 35,000.00 | 35,400.00 | 34,650.00 | 34,800.00 | 31,784.25 | 18,118 |
| 2024-03-13 | 34,950.00 | 35,200.00 | 34,650.00 | 35,150.00 | 32,103.92 | 17,362 |
| 2024-03-12 | 34,950.00 | 34,950.00 | 34,550.00 | 34,800.00 | 31,784.25 | 13,419 |
| 2024-03-11 | 34,500.00 | 35,400.00 | 34,450.00 | 34,900.00 | 31,875.58 | 19,069 |
| 2024-03-08 | 34,500.00 | 34,700.00 | 34,100.00 | 34,550.00 | 31,555.92 | 21,971 |
| 2024-03-07 | 36,000.00 | 36,000.00 | 34,300.00 | 34,400.00 | 31,418.91 | 70,055 |
| 2024-03-06 | 36,000.00 | 36,450.00 | 35,450.00 | 35,900.00 | 32,788.93 | 21,099 |
| 2024-03-05 | 36,200.00 | 36,450.00 | 36,000.00 | 36,200.00 | 33,062.93 | 15,877 |
| 2024-03-04 | 36,850.00 | 36,850.00 | 36,000.00 | 36,150.00 | 33,017.26 | 17,185 |
| 2024-02-29 | 36,300.00 | 37,300.00 | 36,200.00 | 36,350.00 | 33,199.93 | 21,144 |
| 2024-02-28 | 36,300.00 | 36,750.00 | 35,900.00 | 36,400.00 | 33,245.60 | 34,396 |
| 2024-02-27 | 37,450.00 | 37,450.00 | 36,250.00 | 36,250.00 | 33,108.59 | 21,163 |
| 2024-02-26 | 37,950.00 | 37,950.00 | 37,150.00 | 37,150.00 | 33,930.60 | 22,594 |
| 2024-02-23 | 37,450.00 | 38,200.00 | 36,950.00 | 37,700.00 | 34,432.94 | 34,222 |
| 2024-02-22 | 37,000.00 | 37,600.00 | 36,700.00 | 37,050.00 | 33,839.27 | 27,221 |
| 2024-02-21 | 37,250.00 | 37,550.00 | 36,850.00 | 36,850.00 | 33,656.60 | 32,369 |
| 2024-02-20 | 37,200.00 | 37,800.00 | 36,950.00 | 37,050.00 | 33,839.27 | 23,766 |
| 2024-02-19 | 37,800.00 | 38,150.00 | 37,200.00 | 37,500.00 | 34,250.27 | 29,592 |
| 2024-02-16 | 38,350.00 | 38,450.00 | 36,850.00 | 37,800.00 | 34,524.27 | 77,127 |
| 2024-02-15 | 38,750.00 | 38,750.00 | 37,500.00 | 38,300.00 | 34,980.94 | 55,388 |
| 2024-02-14 | 35,200.00 | 38,800.00 | 34,850.00 | 38,750.00 | 35,391.95 | 171,091 |
| 2024-02-13 | 34,650.00 | 35,300.00 | 34,400.00 | 35,300.00 | 32,240.92 | 26,288 |
| 2024-02-08 | 34,750.00 | 34,750.00 | 34,300.00 | 34,550.00 | 31,555.92 | 21,447 |
| 2024-02-07 | 34,650.00 | 34,800.00 | 34,300.00 | 34,550.00 | 31,555.92 | 21,814 |
| 2024-02-06 | 35,100.00 | 35,300.00 | 34,550.00 | 34,700.00 | 31,692.92 | 24,141 |
| 2024-02-05 | 35,150.00 | 35,300.00 | 34,800.00 | 34,950.00 | 31,921.25 | 33,340 |
| 2024-02-02 | 35,250.00 | 35,800.00 | 34,750.00 | 35,100.00 | 32,058.25 | 47,495 |
| 2024-02-01 | 34,550.00 | 35,300.00 | 33,750.00 | 35,100.00 | 32,058.25 | 53,353 |
| 2024-01-31 | 34,600.00 | 34,850.00 | 34,100.00 | 34,500.00 | 31,510.25 | 29,208 |
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.