Huons Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	32,250.00	33,700.00	32,150.00	33,250.00	30,368.57	78,413
2023-08-01	32,650.00	32,650.00	32,100.00	32,300.00	29,500.90	24,078
2023-07-31	31,600.00	32,550.00	31,350.00	32,350.00	29,546.57	47,464
2023-07-28	31,150.00	31,650.00	31,150.00	31,550.00	28,815.89	25,208
2023-07-27	29,700.00	31,550.00	29,650.00	31,350.00	28,633.23	51,291
2023-07-26	30,750.00	30,950.00	28,900.00	29,400.00	26,852.21	51,437
2023-07-25	30,450.00	30,950.00	30,200.00	30,450.00	27,811.22	29,986
2023-07-24	31,800.00	31,800.00	30,300.00	30,350.00	27,719.89	26,221
2023-07-21	30,000.00	31,150.00	30,000.00	31,050.00	28,359.22	30,219
2023-07-20	30,150.00	30,150.00	29,450.00	30,000.00	27,400.22	14,731
2023-07-19	30,050.00	30,150.00	29,550.00	29,750.00	27,171.88	16,844
2023-07-18	30,050.00	30,200.00	29,850.00	29,850.00	27,263.21	12,707
2023-07-17	30,600.00	30,600.00	30,000.00	30,050.00	27,445.88	14,915
2023-07-14	30,300.00	31,800.00	30,150.00	30,400.00	27,765.55	42,933
2023-07-13	30,150.00	30,650.00	30,050.00	30,300.00	27,674.22	13,031
2023-07-12	29,950.00	30,150.00	29,850.00	30,100.00	27,491.55	7,008
2023-07-11	30,000.00	30,250.00	29,750.00	29,850.00	27,263.21	15,525
2023-07-10	29,850.00	30,200.00	29,800.00	30,000.00	27,400.22	6,914
2023-07-07	30,100.00	30,400.00	29,600.00	29,750.00	27,171.88	18,928
2023-07-06	31,000.00	31,000.00	29,950.00	30,050.00	27,445.88	26,120
2023-07-05	31,100.00	31,400.00	30,650.00	30,700.00	28,039.55	19,918
2023-07-04	31,500.00	31,750.00	31,300.00	31,300.00	28,587.56	11,692
2023-07-03	31,800.00	31,800.00	31,500.00	31,700.00	28,952.89	13,716
2023-06-30	31,400.00	31,800.00	31,200.00	31,650.00	28,907.23	20,299
2023-06-29	32,300.00	32,300.00	31,300.00	31,350.00	28,633.23	24,149
2023-06-28	31,800.00	32,200.00	31,600.00	31,600.00	28,587.56	13,078
2023-06-27	31,850.00	32,750.00	31,750.00	31,750.00	28,723.26	63,149
2023-06-26	31,300.00	31,750.00	31,000.00	31,600.00	28,587.56	15,801
2023-06-23	30,750.00	31,350.00	30,750.00	31,300.00	28,316.16	13,425
2023-06-22	30,900.00	31,400.00	30,600.00	31,100.00	28,135.22	25,640
2023-06-21	31,450.00	31,650.00	31,000.00	31,100.00	28,135.22	17,913
2023-06-20	31,850.00	31,850.00	31,250.00	31,450.00	28,451.86	12,971
2023-06-19	31,700.00	32,200.00	31,200.00	31,200.00	28,225.69	34,704
2023-06-16	31,150.00	31,350.00	31,000.00	31,150.00	28,180.46	19,931
2023-06-15	31,600.00	31,700.00	30,800.00	30,900.00	27,954.29	26,836
2023-06-14	31,900.00	32,300.00	31,100.00	31,600.00	28,587.56	15,947
2023-06-13	31,800.00	32,500.00	31,800.00	31,800.00	28,768.49	16,978
2023-06-12	32,550.00	32,550.00	31,750.00	31,900.00	28,858.96	14,283
2023-06-09	31,700.00	32,700.00	31,650.00	32,400.00	29,311.29	53,384
2023-06-08	31,000.00	31,650.00	30,350.00	31,650.00	28,632.79	178,808
2023-06-07	31,000.00	31,550.00	30,950.00	31,000.00	28,044.76	43,706
2023-06-05	31,350.00	31,350.00	30,550.00	31,000.00	28,044.76	62,122
2023-06-02	32,350.00	32,450.00	31,250.00	31,250.00	28,270.92	58,396
2023-06-01	31,800.00	32,350.00	31,750.00	32,200.00	29,130.36	26,345
2023-05-31	32,400.00	32,600.00	31,900.00	31,900.00	28,858.96	26,515
2023-05-30	32,600.00	32,950.00	32,300.00	32,500.00	29,401.76	19,554
2023-05-26	32,950.00	33,000.00	32,400.00	32,650.00	29,537.46	27,225
2023-05-25	33,550.00	33,550.00	32,750.00	32,900.00	29,763.63	31,782
2023-05-24	33,050.00	33,500.00	32,600.00	33,300.00	30,125.50	52,041
2023-05-23	32,900.00	33,300.00	32,900.00	33,200.00	30,035.03	18,267
2023-05-22	32,900.00	33,350.00	32,550.00	33,000.00	29,854.10	33,428
2023-05-19	32,500.00	32,800.00	32,200.00	32,750.00	29,627.93	36,746
2023-05-18	32,150.00	32,450.00	31,900.00	32,350.00	29,266.06	21,232
2023-05-17	31,500.00	32,300.00	31,500.00	32,050.00	28,994.66	18,428
2023-05-16	32,050.00	32,350.00	31,550.00	31,700.00	28,678.03	29,418
2023-05-15	31,400.00	32,150.00	31,400.00	32,000.00	28,949.43	18,865
2023-05-12	32,650.00	32,650.00	31,550.00	31,550.00	28,542.33	28,012
2023-05-11	32,400.00	32,950.00	32,100.00	32,750.00	29,627.93	22,649
2023-05-10	32,300.00	32,550.00	31,900.00	32,400.00	29,311.29	18,120
2023-05-09	33,200.00	33,200.00	32,250.00	32,300.00	29,220.83	43,510

← NewerPage 14 of 21 · 1,223 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.