Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,850.00 | 29,850.00 | 29,350.00 | 29,350.00 | 28,123.74 | 16,326 |
| 2025-10-23 | 29,950.00 | 30,100.00 | 29,500.00 | 29,600.00 | 28,363.29 | 16,340 |
| 2025-10-22 | 30,100.00 | 30,100.00 | 29,200.00 | 29,900.00 | 28,650.76 | 20,205 |
| 2025-10-21 | 29,950.00 | 30,300.00 | 29,600.00 | 29,900.00 | 28,650.76 | 21,244 |
| 2025-10-20 | 30,300.00 | 30,500.00 | 29,350.00 | 29,850.00 | 28,602.84 | 21,528 |
| 2025-10-17 | 30,500.00 | 30,800.00 | 29,850.00 | 29,950.00 | 28,698.67 | 21,221 |
| 2025-10-16 | 29,750.00 | 30,750.00 | 29,450.00 | 30,400.00 | 29,129.87 | 33,274 |
| 2025-10-15 | 29,250.00 | 30,250.00 | 28,950.00 | 29,750.00 | 28,507.02 | 45,185 |
| 2025-10-14 | 29,250.00 | 29,500.00 | 28,500.00 | 28,850.00 | 27,644.63 | 16,219 |
| 2025-10-13 | 29,300.00 | 29,400.00 | 28,600.00 | 29,050.00 | 27,836.27 | 24,239 |
| 2025-10-10 | 29,700.00 | 29,750.00 | 29,250.00 | 29,500.00 | 28,267.47 | 21,320 |
| 2025-10-02 | 29,350.00 | 29,650.00 | 29,100.00 | 29,600.00 | 28,363.29 | 19,248 |
| 2025-10-01 | 30,000.00 | 30,000.00 | 29,300.00 | 29,350.00 | 28,123.74 | 13,388 |
| 2025-09-30 | 29,600.00 | 29,750.00 | 29,150.00 | 29,750.00 | 28,507.02 | 18,727 |
| 2025-09-29 | 29,500.00 | 29,950.00 | 29,500.00 | 29,600.00 | 28,363.29 | 10,329 |
| 2025-09-26 | 30,800.00 | 30,800.00 | 29,250.00 | 29,500.00 | 28,267.47 | 35,024 |
| 2025-09-25 | 31,200.00 | 31,200.00 | 30,350.00 | 30,500.00 | 29,225.69 | 26,196 |
| 2025-09-24 | 32,050.00 | 32,050.00 | 31,000.00 | 31,200.00 | 29,896.44 | 34,254 |
| 2025-09-23 | 31,800.00 | 32,200.00 | 31,450.00 | 32,050.00 | 30,710.93 | 45,488 |
| 2025-09-22 | 31,150.00 | 31,750.00 | 30,600.00 | 31,650.00 | 30,327.64 | 32,981 |
| 2025-09-19 | 30,950.00 | 31,450.00 | 30,550.00 | 30,950.00 | 29,656.89 | 46,543 |
| 2025-09-18 | 31,300.00 | 31,500.00 | 30,850.00 | 31,100.00 | 29,800.62 | 22,715 |
| 2025-09-17 | 31,500.00 | 31,500.00 | 30,700.00 | 31,250.00 | 29,944.35 | 31,718 |
| 2025-09-16 | 31,800.00 | 31,850.00 | 31,300.00 | 31,450.00 | 30,136.00 | 17,741 |
| 2025-09-15 | 31,850.00 | 31,950.00 | 31,150.00 | 31,850.00 | 30,519.28 | 34,450 |
| 2025-09-12 | 31,350.00 | 31,850.00 | 30,800.00 | 31,750.00 | 30,423.46 | 44,736 |
| 2025-09-11 | 31,450.00 | 31,600.00 | 30,800.00 | 31,350.00 | 30,040.17 | 46,284 |
| 2025-09-10 | 31,800.00 | 31,800.00 | 31,100.00 | 31,400.00 | 30,088.08 | 35,603 |
| 2025-09-09 | 31,500.00 | 31,950.00 | 31,250.00 | 31,700.00 | 30,375.55 | 47,159 |
| 2025-09-08 | 30,950.00 | 31,500.00 | 30,950.00 | 31,100.00 | 29,800.62 | 20,315 |
| 2025-09-05 | 31,000.00 | 31,350.00 | 30,550.00 | 30,850.00 | 29,561.06 | 26,670 |
| 2025-09-04 | 31,200.00 | 31,350.00 | 30,850.00 | 30,900.00 | 29,608.97 | 18,257 |
| 2025-09-03 | 31,200.00 | 31,450.00 | 30,650.00 | 30,900.00 | 29,608.97 | 33,815 |
| 2025-09-02 | 30,400.00 | 31,200.00 | 30,200.00 | 31,050.00 | 29,752.71 | 40,867 |
| 2025-09-01 | 30,050.00 | 30,500.00 | 29,700.00 | 30,400.00 | 29,129.87 | 31,463 |
| 2025-08-29 | 30,050.00 | 30,350.00 | 29,750.00 | 30,050.00 | 28,794.49 | 16,643 |
| 2025-08-28 | 29,700.00 | 30,300.00 | 29,700.00 | 30,050.00 | 28,794.49 | 19,985 |
| 2025-08-27 | 29,750.00 | 29,950.00 | 29,250.00 | 29,850.00 | 28,602.84 | 27,029 |
| 2025-08-26 | 28,250.00 | 30,000.00 | 28,200.00 | 29,850.00 | 28,602.84 | 92,895 |
| 2025-08-25 | 28,000.00 | 28,500.00 | 28,000.00 | 28,300.00 | 27,117.60 | 10,436 |
| 2025-08-22 | 28,600.00 | 28,600.00 | 28,100.00 | 28,150.00 | 26,973.87 | 11,535 |
| 2025-08-21 | 28,200.00 | 28,700.00 | 28,050.00 | 28,300.00 | 27,117.60 | 16,284 |
| 2025-08-20 | 28,150.00 | 28,150.00 | 27,400.00 | 28,150.00 | 26,973.87 | 22,612 |
| 2025-08-19 | 28,450.00 | 28,450.00 | 27,800.00 | 28,000.00 | 26,686.41 | 25,311 |
| 2025-08-18 | 29,150.00 | 29,150.00 | 28,200.00 | 28,250.00 | 26,924.68 | 26,903 |
| 2025-08-14 | 28,800.00 | 29,500.00 | 28,800.00 | 29,150.00 | 27,782.46 | 30,973 |
| 2025-08-13 | 29,350.00 | 29,350.00 | 28,750.00 | 29,150.00 | 27,782.46 | 23,013 |
| 2025-08-12 | 28,900.00 | 29,600.00 | 28,750.00 | 28,750.00 | 27,401.22 | 27,397 |
| 2025-08-11 | 29,200.00 | 29,300.00 | 28,750.00 | 28,900.00 | 27,544.18 | 13,299 |
| 2025-08-08 | 29,650.00 | 29,700.00 | 29,000.00 | 29,150.00 | 27,782.46 | 30,614 |
| 2025-08-07 | 29,000.00 | 29,750.00 | 28,800.00 | 29,450.00 | 28,068.38 | 46,398 |
| 2025-08-06 | 27,450.00 | 28,900.00 | 27,450.00 | 28,800.00 | 27,448.87 | 58,734 |
| 2025-08-05 | 27,500.00 | 27,950.00 | 27,500.00 | 27,700.00 | 26,400.48 | 12,488 |
| 2025-08-04 | 27,200.00 | 27,800.00 | 27,050.00 | 27,400.00 | 26,114.55 | 17,279 |
| 2025-08-01 | 28,550.00 | 28,700.00 | 27,050.00 | 27,050.00 | 25,780.97 | 41,418 |
| 2025-07-31 | 29,200.00 | 29,200.00 | 28,400.00 | 28,550.00 | 27,210.60 | 13,584 |
| 2025-07-30 | 28,900.00 | 29,000.00 | 28,600.00 | 28,700.00 | 27,353.57 | 11,828 |
| 2025-07-29 | 28,800.00 | 29,050.00 | 28,300.00 | 28,900.00 | 27,544.18 | 14,556 |
| 2025-07-28 | 29,600.00 | 29,700.00 | 28,600.00 | 28,600.00 | 27,258.26 | 33,638 |
| 2025-07-25 | 29,800.00 | 29,800.00 | 29,250.00 | 29,550.00 | 28,163.69 | 17,647 |
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.