Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 40,000.00 | 40,200.00 | 39,400.00 | 39,700.00 | 36,259.62 | 19,229 |
| 2023-11-01 | 40,350.00 | 40,450.00 | 39,400.00 | 39,650.00 | 36,213.95 | 17,221 |
| 2023-10-31 | 39,300.00 | 40,950.00 | 39,300.00 | 40,400.00 | 36,898.96 | 35,979 |
| 2023-10-30 | 38,750.00 | 39,700.00 | 38,500.00 | 39,250.00 | 35,848.62 | 18,752 |
| 2023-10-27 | 38,700.00 | 39,700.00 | 38,450.00 | 38,650.00 | 35,300.61 | 13,927 |
| 2023-10-26 | 39,000.00 | 39,400.00 | 38,100.00 | 38,850.00 | 35,483.28 | 20,709 |
| 2023-10-25 | 39,700.00 | 39,900.00 | 38,850.00 | 39,400.00 | 35,985.62 | 14,169 |
| 2023-10-24 | 39,150.00 | 39,650.00 | 38,350.00 | 39,500.00 | 36,076.95 | 27,215 |
| 2023-10-23 | 37,800.00 | 40,050.00 | 37,800.00 | 39,100.00 | 35,711.61 | 38,260 |
| 2023-10-20 | 37,150.00 | 39,750.00 | 36,600.00 | 38,000.00 | 34,706.94 | 93,083 |
| 2023-10-19 | 38,350.00 | 38,650.00 | 37,350.00 | 37,550.00 | 34,295.94 | 53,790 |
| 2023-10-18 | 39,950.00 | 39,950.00 | 38,450.00 | 38,900.00 | 35,528.95 | 43,630 |
| 2023-10-17 | 40,800.00 | 41,200.00 | 39,000.00 | 39,500.00 | 36,076.95 | 73,828 |
| 2023-10-16 | 41,400.00 | 41,550.00 | 39,950.00 | 40,650.00 | 37,127.29 | 61,965 |
| 2023-10-13 | 43,250.00 | 43,250.00 | 41,400.00 | 41,650.00 | 38,040.63 | 54,203 |
| 2023-10-12 | 43,400.00 | 44,200.00 | 43,150.00 | 43,350.00 | 39,593.31 | 22,841 |
| 2023-10-11 | 42,800.00 | 43,850.00 | 42,500.00 | 43,400.00 | 39,638.98 | 26,689 |
| 2023-10-10 | 43,050.00 | 43,800.00 | 42,400.00 | 42,800.00 | 39,090.97 | 26,249 |
| 2023-10-06 | 42,500.00 | 43,650.00 | 42,500.00 | 43,050.00 | 39,319.31 | 29,331 |
| 2023-10-05 | 42,750.00 | 43,900.00 | 42,450.00 | 42,450.00 | 38,771.31 | 30,793 |
| 2023-10-04 | 43,250.00 | 44,400.00 | 42,600.00 | 42,750.00 | 39,045.31 | 35,819 |
| 2023-09-27 | 43,050.00 | 44,600.00 | 43,050.00 | 43,700.00 | 39,912.98 | 26,601 |
| 2023-09-26 | 43,700.00 | 44,500.00 | 43,200.00 | 43,300.00 | 39,547.65 | 21,406 |
| 2023-09-25 | 43,400.00 | 45,650.00 | 43,350.00 | 44,000.00 | 40,186.98 | 36,207 |
| 2023-09-22 | 44,400.00 | 45,100.00 | 43,800.00 | 43,800.00 | 40,004.32 | 24,229 |
| 2023-09-21 | 44,400.00 | 45,250.00 | 43,700.00 | 44,500.00 | 40,643.65 | 70,108 |
| 2023-09-20 | 45,600.00 | 45,700.00 | 44,000.00 | 44,900.00 | 41,008.99 | 38,795 |
| 2023-09-19 | 45,900.00 | 46,200.00 | 45,200.00 | 45,250.00 | 41,328.66 | 55,885 |
| 2023-09-18 | 44,500.00 | 47,250.00 | 44,300.00 | 46,350.00 | 42,333.33 | 125,827 |
| 2023-09-15 | 44,900.00 | 44,900.00 | 43,600.00 | 44,450.00 | 40,597.99 | 52,998 |
| 2023-09-14 | 44,350.00 | 45,750.00 | 43,650.00 | 44,750.00 | 40,871.99 | 71,007 |
| 2023-09-13 | 44,100.00 | 45,050.00 | 43,000.00 | 44,750.00 | 40,871.99 | 41,377 |
| 2023-09-12 | 44,800.00 | 45,600.00 | 44,100.00 | 44,500.00 | 40,643.65 | 44,570 |
| 2023-09-11 | 44,650.00 | 45,200.00 | 44,000.00 | 44,800.00 | 40,917.66 | 36,628 |
| 2023-09-08 | 44,150.00 | 44,700.00 | 43,900.00 | 44,500.00 | 40,643.65 | 51,873 |
| 2023-09-07 | 43,650.00 | 44,800.00 | 43,200.00 | 43,700.00 | 39,912.98 | 72,875 |
| 2023-09-06 | 44,000.00 | 45,800.00 | 43,350.00 | 44,100.00 | 40,278.32 | 143,617 |
| 2023-09-05 | 45,550.00 | 46,000.00 | 43,750.00 | 44,200.00 | 40,369.65 | 133,776 |
| 2023-09-04 | 45,600.00 | 46,050.00 | 44,750.00 | 45,750.00 | 41,785.33 | 79,199 |
| 2023-09-01 | 47,000.00 | 47,650.00 | 45,750.00 | 46,200.00 | 42,196.33 | 115,440 |
| 2023-08-31 | 47,500.00 | 48,850.00 | 47,000.00 | 47,200.00 | 43,109.67 | 95,042 |
| 2023-08-30 | 46,850.00 | 48,950.00 | 46,550.00 | 47,450.00 | 43,338.01 | 99,594 |
| 2023-08-29 | 46,850.00 | 47,650.00 | 45,500.00 | 46,850.00 | 42,790.00 | 96,655 |
| 2023-08-28 | 47,300.00 | 48,300.00 | 45,350.00 | 46,850.00 | 42,790.00 | 107,072 |
| 2023-08-25 | 46,500.00 | 49,500.00 | 46,250.00 | 47,250.00 | 43,155.34 | 275,470 |
| 2023-08-24 | 46,900.00 | 47,550.00 | 45,900.00 | 46,500.00 | 42,470.33 | 129,084 |
| 2023-08-23 | 44,900.00 | 47,650.00 | 44,300.00 | 47,200.00 | 43,109.67 | 291,502 |
| 2023-08-22 | 43,350.00 | 44,500.00 | 42,950.00 | 44,050.00 | 40,232.65 | 92,022 |
| 2023-08-21 | 43,550.00 | 44,000.00 | 42,600.00 | 43,650.00 | 39,867.31 | 78,615 |
| 2023-08-18 | 43,500.00 | 45,400.00 | 43,100.00 | 43,550.00 | 39,775.98 | 90,522 |
| 2023-08-17 | 44,300.00 | 44,850.00 | 42,500.00 | 44,000.00 | 40,186.98 | 152,499 |
| 2023-08-16 | 43,000.00 | 46,850.00 | 42,650.00 | 45,200.00 | 41,282.99 | 322,021 |
| 2023-08-14 | 42,950.00 | 44,000.00 | 42,550.00 | 43,600.00 | 39,821.65 | 157,202 |
| 2023-08-11 | 40,950.00 | 45,000.00 | 40,950.00 | 43,500.00 | 39,730.31 | 525,566 |
| 2023-08-10 | 41,150.00 | 41,950.00 | 40,450.00 | 41,350.00 | 37,766.63 | 236,305 |
| 2023-08-09 | 39,500.00 | 41,850.00 | 39,450.00 | 40,800.00 | 37,264.29 | 497,722 |
| 2023-08-08 | 33,500.00 | 42,700.00 | 33,500.00 | 40,200.00 | 36,716.29 | 1,848,661 |
| 2023-08-07 | 33,400.00 | 34,150.00 | 33,250.00 | 33,500.00 | 30,596.91 | 30,483 |
| 2023-08-04 | 33,650.00 | 34,150.00 | 33,450.00 | 33,500.00 | 30,596.91 | 36,896 |
| 2023-08-03 | 33,250.00 | 33,850.00 | 33,050.00 | 33,600.00 | 30,688.24 | 43,236 |
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.