Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 34,700.00 | 34,900.00 | 34,400.00 | 34,550.00 | 31,555.92 | 19,756 |
| 2024-01-29 | 35,500.00 | 35,500.00 | 34,050.00 | 34,400.00 | 31,418.91 | 39,934 |
| 2024-01-26 | 34,850.00 | 35,300.00 | 34,700.00 | 35,100.00 | 32,058.25 | 21,887 |
| 2024-01-25 | 37,200.00 | 37,200.00 | 34,850.00 | 34,950.00 | 31,921.25 | 132,970 |
| 2024-01-24 | 37,750.00 | 37,750.00 | 36,950.00 | 37,200.00 | 33,976.27 | 22,648 |
| 2024-01-23 | 37,350.00 | 37,700.00 | 37,050.00 | 37,550.00 | 34,295.94 | 16,250 |
| 2024-01-22 | 37,350.00 | 37,600.00 | 36,900.00 | 37,350.00 | 34,113.27 | 25,515 |
| 2024-01-19 | 37,600.00 | 38,000.00 | 37,000.00 | 37,100.00 | 33,884.93 | 27,325 |
| 2024-01-18 | 38,550.00 | 39,050.00 | 37,350.00 | 37,450.00 | 34,204.60 | 54,270 |
| 2024-01-17 | 39,800.00 | 39,800.00 | 38,550.00 | 38,600.00 | 35,254.94 | 46,828 |
| 2024-01-16 | 39,300.00 | 40,150.00 | 38,900.00 | 39,500.00 | 36,076.95 | 29,518 |
| 2024-01-15 | 38,600.00 | 39,400.00 | 38,500.00 | 38,950.00 | 35,574.61 | 21,503 |
| 2024-01-12 | 39,250.00 | 39,750.00 | 38,450.00 | 38,500.00 | 35,163.61 | 27,119 |
| 2024-01-11 | 40,100.00 | 40,350.00 | 39,150.00 | 39,450.00 | 36,031.28 | 41,092 |
| 2024-01-10 | 38,800.00 | 40,200.00 | 38,400.00 | 40,100.00 | 36,624.96 | 79,424 |
| 2024-01-09 | 38,700.00 | 38,800.00 | 38,300.00 | 38,700.00 | 35,346.28 | 26,059 |
| 2024-01-08 | 38,050.00 | 38,700.00 | 37,650.00 | 38,600.00 | 35,254.94 | 42,695 |
| 2024-01-05 | 38,200.00 | 38,600.00 | 37,750.00 | 38,050.00 | 34,752.61 | 25,154 |
| 2024-01-04 | 39,550.00 | 39,550.00 | 37,800.00 | 37,900.00 | 34,615.61 | 65,959 |
| 2024-01-03 | 37,750.00 | 39,900.00 | 37,750.00 | 39,400.00 | 35,985.62 | 106,788 |
| 2024-01-02 | 38,400.00 | 38,550.00 | 37,600.00 | 38,100.00 | 34,798.27 | 37,656 |
| 2023-12-28 | 38,300.00 | 38,450.00 | 37,900.00 | 38,400.00 | 35,072.28 | 22,037 |
| 2023-12-27 | 38,100.00 | 38,400.00 | 37,750.00 | 38,100.00 | 34,798.27 | 25,066 |
| 2023-12-26 | 38,200.00 | 38,900.00 | 37,950.00 | 38,000.00 | 34,706.94 | 63,307 |
| 2023-12-22 | 37,400.00 | 38,000.00 | 37,100.00 | 37,850.00 | 34,569.94 | 37,615 |
| 2023-12-21 | 37,500.00 | 37,600.00 | 37,000.00 | 37,400.00 | 34,158.94 | 24,488 |
| 2023-12-20 | 37,450.00 | 37,650.00 | 37,000.00 | 37,450.00 | 34,204.60 | 20,433 |
| 2023-12-19 | 38,050.00 | 38,100.00 | 36,800.00 | 37,000.00 | 33,793.60 | 90,818 |
| 2023-12-18 | 37,850.00 | 38,100.00 | 37,450.00 | 37,800.00 | 34,524.27 | 36,205 |
| 2023-12-15 | 38,300.00 | 38,300.00 | 37,700.00 | 37,850.00 | 34,569.94 | 39,503 |
| 2023-12-14 | 38,900.00 | 38,900.00 | 38,300.00 | 38,300.00 | 34,980.94 | 21,109 |
| 2023-12-13 | 38,500.00 | 38,650.00 | 38,050.00 | 38,500.00 | 35,163.61 | 17,237 |
| 2023-12-12 | 39,150.00 | 39,150.00 | 38,300.00 | 38,450.00 | 35,117.94 | 19,615 |
| 2023-12-11 | 38,700.00 | 39,150.00 | 38,700.00 | 38,900.00 | 35,528.95 | 12,969 |
| 2023-12-08 | 39,150.00 | 39,150.00 | 38,350.00 | 38,800.00 | 35,437.61 | 29,883 |
| 2023-12-07 | 38,850.00 | 39,100.00 | 38,450.00 | 38,900.00 | 35,528.95 | 25,266 |
| 2023-12-06 | 38,100.00 | 38,800.00 | 37,600.00 | 38,700.00 | 35,346.28 | 31,829 |
| 2023-12-05 | 38,750.00 | 39,000.00 | 38,000.00 | 38,450.00 | 35,117.94 | 29,028 |
| 2023-12-04 | 38,050.00 | 38,750.00 | 37,250.00 | 38,700.00 | 35,346.28 | 42,230 |
| 2023-12-01 | 37,850.00 | 37,850.00 | 37,300.00 | 37,700.00 | 34,432.94 | 42,385 |
| 2023-11-30 | 37,400.00 | 37,900.00 | 36,750.00 | 37,400.00 | 34,158.94 | 51,145 |
| 2023-11-29 | 37,450.00 | 37,650.00 | 36,950.00 | 37,200.00 | 33,976.27 | 31,784 |
| 2023-11-28 | 38,500.00 | 38,500.00 | 37,200.00 | 37,300.00 | 34,067.60 | 57,357 |
| 2023-11-27 | 38,400.00 | 38,700.00 | 38,050.00 | 38,250.00 | 34,935.28 | 25,693 |
| 2023-11-24 | 38,600.00 | 39,100.00 | 38,250.00 | 38,350.00 | 35,026.61 | 49,962 |
| 2023-11-23 | 39,550.00 | 42,900.00 | 38,550.00 | 38,600.00 | 35,254.94 | 314,036 |
| 2023-11-22 | 38,950.00 | 39,500.00 | 38,650.00 | 39,350.00 | 35,939.95 | 38,104 |
| 2023-11-21 | 39,200.00 | 39,200.00 | 38,750.00 | 38,800.00 | 35,437.61 | 19,104 |
| 2023-11-20 | 38,600.00 | 39,150.00 | 38,400.00 | 38,950.00 | 35,574.61 | 43,426 |
| 2023-11-17 | 38,100.00 | 38,600.00 | 37,650.00 | 38,500.00 | 35,163.61 | 52,307 |
| 2023-11-16 | 38,650.00 | 38,700.00 | 38,150.00 | 38,550.00 | 35,209.28 | 39,276 |
| 2023-11-15 | 39,400.00 | 39,400.00 | 37,800.00 | 38,050.00 | 34,752.61 | 79,193 |
| 2023-11-14 | 38,900.00 | 39,200.00 | 38,550.00 | 38,700.00 | 35,346.28 | 15,697 |
| 2023-11-13 | 39,800.00 | 40,100.00 | 38,500.00 | 38,550.00 | 35,209.28 | 32,412 |
| 2023-11-10 | 39,550.00 | 40,150.00 | 39,200.00 | 39,800.00 | 36,350.95 | 33,110 |
| 2023-11-09 | 42,300.00 | 42,550.00 | 40,000.00 | 40,000.00 | 36,533.62 | 58,096 |
| 2023-11-08 | 40,600.00 | 43,100.00 | 40,600.00 | 41,600.00 | 37,994.97 | 85,559 |
| 2023-11-07 | 39,550.00 | 41,450.00 | 38,750.00 | 39,950.00 | 36,487.95 | 169,592 |
| 2023-11-06 | 39,400.00 | 39,750.00 | 38,600.00 | 39,300.00 | 35,894.28 | 46,428 |
| 2023-11-03 | 40,000.00 | 40,000.00 | 38,850.00 | 39,350.00 | 35,939.95 | 23,204 |
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.