Huons Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25,200.00	25,350.00	25,000.00	25,000.00	23,570.94	14,185
2025-04-24	24,950.00	25,400.00	24,850.00	25,300.00	23,853.79	22,788
2025-04-23	24,950.00	25,050.00	24,600.00	24,850.00	23,429.52	13,004
2025-04-22	24,750.00	25,050.00	24,650.00	24,700.00	23,288.09	14,330
2025-04-21	25,100.00	25,150.00	24,750.00	24,950.00	23,523.80	18,340
2025-04-18	24,500.00	25,100.00	24,500.00	24,900.00	23,476.66	11,229
2025-04-17	24,300.00	24,850.00	24,300.00	24,500.00	23,099.52	23,465
2025-04-16	24,600.00	24,850.00	24,400.00	24,400.00	23,005.24	40,851
2025-04-15	24,800.00	24,950.00	24,400.00	24,600.00	23,193.81	16,355
2025-04-14	25,000.00	25,000.00	24,400.00	24,800.00	23,382.38	24,051
2025-04-11	24,500.00	24,900.00	23,950.00	24,500.00	23,099.52	15,582
2025-04-10	24,200.00	24,500.00	24,050.00	24,300.00	22,910.96	10,696
2025-04-09	23,300.00	23,950.00	23,100.00	23,600.00	22,250.97	28,084
2025-04-08	23,950.00	24,500.00	23,800.00	23,800.00	22,439.54	17,379
2025-04-07	24,450.00	24,450.00	23,300.00	23,950.00	22,580.96	42,856
2025-04-04	24,150.00	24,950.00	23,700.00	24,650.00	23,240.95	16,993
2025-04-03	24,200.00	24,600.00	24,000.00	24,250.00	22,863.81	14,805
2025-04-02	24,900.00	25,000.00	24,300.00	24,450.00	23,052.38	15,614
2025-04-01	24,900.00	25,000.00	24,550.00	24,600.00	23,193.81	17,547
2025-03-31	24,900.00	24,950.00	24,250.00	24,550.00	23,146.67	24,404
2025-03-28	25,900.00	26,050.00	24,800.00	25,000.00	23,570.94	32,346
2025-03-27	26,500.00	26,500.00	25,850.00	25,850.00	24,061.22	24,617
2025-03-26	26,400.00	26,650.00	25,850.00	26,500.00	24,666.24	22,838
2025-03-25	26,500.00	26,750.00	25,950.00	26,400.00	24,573.16	23,608
2025-03-24	26,200.00	26,650.00	26,100.00	26,450.00	24,619.70	17,236
2025-03-21	26,600.00	26,800.00	26,300.00	26,300.00	24,480.08	13,548
2025-03-20	26,500.00	26,800.00	26,100.00	26,600.00	24,759.32	23,832
2025-03-19	26,050.00	26,450.00	25,650.00	26,200.00	24,387.00	23,630
2025-03-18	26,850.00	26,950.00	26,000.00	26,050.00	24,247.38	27,756
2025-03-17	26,350.00	26,850.00	26,300.00	26,650.00	24,805.86	29,280
2025-03-14	26,200.00	26,650.00	26,100.00	26,600.00	24,759.32	22,211
2025-03-13	26,850.00	26,850.00	26,200.00	26,200.00	24,387.00	31,140
2025-03-12	25,200.00	27,050.00	25,200.00	26,500.00	24,666.24	61,545
2025-03-11	24,700.00	25,550.00	24,700.00	25,300.00	23,549.28	20,517
2025-03-10	25,300.00	25,750.00	24,850.00	25,600.00	23,828.52	13,370
2025-03-07	25,350.00	25,700.00	25,000.00	25,050.00	23,316.58	16,143
2025-03-06	25,550.00	25,600.00	25,250.00	25,350.00	23,595.82	10,559
2025-03-05	25,100.00	25,500.00	25,050.00	25,200.00	23,456.20	13,067
2025-03-04	24,950.00	25,100.00	24,600.00	25,000.00	23,270.04	11,315
2025-02-28	25,850.00	25,850.00	24,950.00	24,950.00	23,223.50	22,312
2025-02-27	26,000.00	26,050.00	25,700.00	25,900.00	24,107.76	8,720
2025-02-26	25,550.00	26,100.00	25,500.00	26,000.00	24,200.84	11,286
2025-02-25	25,700.00	25,750.00	25,400.00	25,600.00	23,828.52	12,227
2025-02-24	25,650.00	25,800.00	25,450.00	25,700.00	23,921.60	8,629
2025-02-21	25,650.00	25,900.00	25,200.00	25,650.00	23,875.06	20,788
2025-02-20	25,700.00	25,700.00	25,200.00	25,400.00	23,642.36	18,571
2025-02-19	25,950.00	26,050.00	25,300.00	25,450.00	23,688.90	37,896
2025-02-18	25,900.00	26,200.00	25,750.00	25,850.00	24,061.22	11,885
2025-02-17	25,550.00	26,150.00	25,550.00	26,150.00	24,340.46	13,884
2025-02-14	25,200.00	25,600.00	25,100.00	25,400.00	23,642.36	14,750
2025-02-13	25,150.00	25,300.00	24,750.00	25,100.00	23,363.12	15,000
2025-02-12	26,000.00	26,000.00	24,900.00	25,150.00	23,409.66	26,260
2025-02-11	26,050.00	26,500.00	25,500.00	26,000.00	24,200.84	14,840
2025-02-10	25,300.00	26,500.00	25,300.00	26,050.00	24,247.38	27,379
2025-02-07	25,250.00	25,900.00	25,250.00	25,300.00	23,549.28	18,014
2025-02-06	25,200.00	25,900.00	25,000.00	25,500.00	23,735.44	16,773
2025-02-05	25,100.00	25,150.00	24,800.00	25,000.00	23,270.04	8,758
2025-02-04	24,350.00	25,000.00	24,100.00	24,950.00	23,223.50	12,373
2025-02-03	25,000.00	25,000.00	23,900.00	24,050.00	22,385.78	19,535
2025-01-31	24,750.00	25,200.00	24,750.00	25,050.00	23,316.58	12,256

← NewerPage 7 of 21 · 1,228 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.