Huons Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30,050.00	30,200.00	29,750.00	29,900.00	27,049.62	21,338
2023-02-08	29,850.00	30,350.00	29,850.00	30,250.00	27,366.25	17,599
2023-02-07	30,000.00	30,200.00	29,550.00	29,850.00	27,004.39	16,781
2023-02-06	30,000.00	30,250.00	29,650.00	29,750.00	26,913.92	20,071
2023-02-03	30,300.00	30,400.00	30,050.00	30,300.00	27,411.49	12,326
2023-02-02	30,300.00	30,800.00	30,100.00	30,250.00	27,366.25	23,618
2023-02-01	29,450.00	30,400.00	29,450.00	30,200.00	27,321.02	29,671
2023-01-31	29,500.00	29,700.00	29,300.00	29,350.00	26,552.05	13,848
2023-01-30	29,950.00	30,200.00	29,500.00	29,500.00	26,687.75	10,688
2023-01-27	29,900.00	30,000.00	29,550.00	29,950.00	27,094.85	15,764
2023-01-26	29,800.00	29,900.00	29,500.00	29,850.00	27,004.39	14,079
2023-01-25	29,750.00	30,000.00	29,600.00	29,800.00	26,959.15	20,578
2023-01-20	29,300.00	29,600.00	29,200.00	29,400.00	26,597.29	14,343
2023-01-19	28,950.00	29,450.00	28,600.00	29,250.00	26,461.59	12,162
2023-01-18	28,900.00	29,300.00	28,650.00	29,200.00	26,416.35	15,732
2023-01-17	29,700.00	29,700.00	28,850.00	28,850.00	26,099.72	29,717
2023-01-16	29,750.00	29,900.00	29,550.00	29,700.00	26,868.69	11,332
2023-01-13	29,500.00	30,250.00	29,300.00	29,500.00	26,687.75	35,136
2023-01-12	29,900.00	30,300.00	29,300.00	29,400.00	26,597.29	13,798
2023-01-11	29,400.00	30,000.00	29,400.00	29,900.00	27,049.62	13,318
2023-01-10	30,250.00	30,350.00	29,100.00	29,100.00	26,325.88	25,774
2023-01-09	29,450.00	30,350.00	29,450.00	30,250.00	27,366.25	26,526
2023-01-06	28,300.00	29,450.00	28,250.00	29,300.00	26,506.82	22,000
2023-01-05	28,850.00	28,850.00	28,200.00	28,300.00	25,602.15	19,175
2023-01-04	28,000.00	28,600.00	27,800.00	28,600.00	25,873.55	9,941
2023-01-03	28,300.00	28,850.00	27,600.00	28,100.00	25,421.22	17,038
2023-01-02	29,150.00	29,700.00	28,150.00	28,150.00	25,466.45	15,017
2022-12-29	29,900.00	29,950.00	28,750.00	29,150.00	26,371.12	29,854
2022-12-28	30,850.00	30,850.00	29,900.00	29,950.00	27,094.85	30,891
2022-12-27	31,500.00	31,700.00	31,000.00	31,200.00	27,682.89	33,519
2022-12-26	31,000.00	31,250.00	30,350.00	31,000.00	27,505.43	23,990
2022-12-23	31,100.00	31,100.00	30,250.00	30,950.00	27,461.07	21,037
2022-12-22	30,950.00	31,350.00	30,850.00	31,250.00	27,727.25	27,322
2022-12-21	29,950.00	30,700.00	29,750.00	30,700.00	27,239.25	15,461
2022-12-20	30,550.00	30,700.00	29,650.00	29,900.00	26,529.44	26,110
2022-12-19	30,400.00	30,800.00	30,250.00	30,600.00	27,150.53	15,709
2022-12-16	30,900.00	30,900.00	30,300.00	30,300.00	26,884.34	35,410
2022-12-15	31,300.00	31,550.00	30,900.00	31,200.00	27,682.89	26,967
2022-12-14	31,400.00	31,900.00	31,200.00	31,200.00	27,682.89	24,336
2022-12-13	31,000.00	31,350.00	30,700.00	31,150.00	27,638.53	15,813
2022-12-12	30,550.00	30,900.00	30,400.00	30,700.00	27,239.25	16,423
2022-12-09	30,100.00	30,800.00	29,800.00	30,550.00	27,106.16	24,230
2022-12-08	30,600.00	30,600.00	29,750.00	29,750.00	26,396.34	36,600
2022-12-07	30,350.00	30,600.00	30,000.00	30,400.00	26,973.07	12,166
2022-12-06	30,300.00	30,650.00	30,100.00	30,350.00	26,928.71	14,039
2022-12-05	29,650.00	30,750.00	29,650.00	30,700.00	27,239.25	27,326
2022-12-02	30,500.00	30,550.00	29,700.00	29,750.00	26,396.34	47,228
2022-12-01	30,950.00	31,500.00	30,250.00	30,250.00	26,839.98	52,874
2022-11-30	30,750.00	30,900.00	30,100.00	30,100.00	26,706.89	161,933
2022-11-29	30,000.00	30,800.00	29,800.00	30,450.00	27,017.44	36,744
2022-11-28	31,500.00	31,500.00	30,200.00	30,300.00	26,884.34	35,390
2022-11-25	32,150.00	32,200.00	31,100.00	31,500.00	27,949.07	14,735
2022-11-24	31,150.00	32,050.00	31,150.00	32,050.00	28,437.07	16,971
2022-11-23	31,100.00	31,500.00	30,850.00	31,150.00	27,638.53	20,403
2022-11-22	31,650.00	32,150.00	30,950.00	30,950.00	27,461.07	18,698
2022-11-21	32,000.00	32,000.00	31,200.00	31,300.00	27,771.62	23,440
2022-11-18	31,800.00	32,350.00	31,600.00	31,600.00	28,037.80	19,360
2022-11-17	32,450.00	32,600.00	31,800.00	31,800.00	28,215.25	18,835
2022-11-16	33,050.00	33,350.00	32,500.00	32,500.00	28,836.34	25,156
2022-11-15	31,400.00	33,350.00	31,400.00	33,350.00	29,590.52	33,719

← NewerPage 16 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.