Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 24,700.00 | 25,000.00 | 24,400.00 | 24,700.00 | 22,990.80 | 15,827 |
| 2025-01-23 | 24,900.00 | 25,100.00 | 24,350.00 | 24,350.00 | 22,665.02 | 13,049 |
| 2025-01-22 | 24,600.00 | 25,250.00 | 24,600.00 | 24,900.00 | 23,176.96 | 12,185 |
| 2025-01-21 | 24,750.00 | 25,300.00 | 24,600.00 | 24,600.00 | 22,897.72 | 10,917 |
| 2025-01-20 | 25,250.00 | 25,250.00 | 24,750.00 | 24,850.00 | 23,130.42 | 15,609 |
| 2025-01-17 | 25,300.00 | 25,500.00 | 25,100.00 | 25,250.00 | 23,502.74 | 9,418 |
| 2025-01-16 | 25,400.00 | 25,650.00 | 25,250.00 | 25,250.00 | 23,502.74 | 13,760 |
| 2025-01-15 | 26,250.00 | 26,250.00 | 25,200.00 | 25,350.00 | 23,595.82 | 20,633 |
| 2025-01-14 | 26,000.00 | 26,250.00 | 25,700.00 | 26,150.00 | 24,340.46 | 15,726 |
| 2025-01-13 | 26,650.00 | 26,900.00 | 26,000.00 | 26,050.00 | 24,247.38 | 16,386 |
| 2025-01-10 | 27,550.00 | 27,550.00 | 26,400.00 | 26,650.00 | 24,805.86 | 27,538 |
| 2025-01-09 | 27,800.00 | 27,800.00 | 27,150.00 | 27,250.00 | 25,364.34 | 16,656 |
| 2025-01-08 | 27,250.00 | 28,450.00 | 27,250.00 | 27,650.00 | 25,736.66 | 17,351 |
| 2025-01-07 | 27,500.00 | 27,900.00 | 27,250.00 | 27,500.00 | 25,597.04 | 15,604 |
| 2025-01-06 | 26,900.00 | 27,700.00 | 26,750.00 | 27,500.00 | 25,597.04 | 18,608 |
| 2025-01-03 | 27,500.00 | 27,500.00 | 26,400.00 | 26,900.00 | 25,038.56 | 28,467 |
| 2025-01-02 | 27,700.00 | 27,750.00 | 27,100.00 | 27,400.00 | 25,503.96 | 10,009 |
| 2024-12-30 | 27,800.00 | 27,850.00 | 27,200.00 | 27,400.00 | 25,503.96 | 13,606 |
| 2024-12-27 | 26,950.00 | 28,000.00 | 26,950.00 | 27,500.00 | 25,597.04 | 13,792 |
| 2024-12-26 | 27,800.00 | 27,800.00 | 26,900.00 | 27,500.00 | 25,597.04 | 18,505 |
| 2024-12-24 | 27,300.00 | 28,300.00 | 27,300.00 | 27,800.00 | 25,876.28 | 17,469 |
| 2024-12-23 | 27,550.00 | 28,100.00 | 27,050.00 | 27,300.00 | 25,410.88 | 22,186 |
| 2024-12-20 | 28,900.00 | 28,900.00 | 27,450.00 | 27,650.00 | 25,736.66 | 37,528 |
| 2024-12-19 | 27,150.00 | 29,100.00 | 27,100.00 | 28,500.00 | 26,527.84 | 77,981 |
| 2024-12-18 | 26,950.00 | 28,050.00 | 26,300.00 | 27,900.00 | 25,969.36 | 58,194 |
| 2024-12-17 | 24,750.00 | 28,950.00 | 24,750.00 | 26,950.00 | 25,085.10 | 165,236 |
| 2024-12-16 | 24,450.00 | 24,700.00 | 24,400.00 | 24,400.00 | 22,711.56 | 9,693 |
| 2024-12-13 | 24,000.00 | 24,600.00 | 24,000.00 | 24,450.00 | 22,758.10 | 13,678 |
| 2024-12-12 | 24,100.00 | 24,450.00 | 23,800.00 | 24,000.00 | 22,339.24 | 12,464 |
| 2024-12-11 | 23,200.00 | 24,100.00 | 23,150.00 | 24,050.00 | 22,385.78 | 18,756 |
| 2024-12-10 | 21,800.00 | 23,150.00 | 21,800.00 | 23,150.00 | 21,548.05 | 21,881 |
| 2024-12-09 | 22,850.00 | 23,000.00 | 21,850.00 | 21,900.00 | 20,384.55 | 47,797 |
| 2024-12-06 | 23,600.00 | 24,100.00 | 22,850.00 | 23,300.00 | 21,687.67 | 40,605 |
| 2024-12-05 | 24,150.00 | 24,200.00 | 23,850.00 | 23,850.00 | 22,199.62 | 15,180 |
| 2024-12-04 | 24,300.00 | 24,750.00 | 24,000.00 | 24,150.00 | 22,478.86 | 22,868 |
| 2024-12-03 | 24,150.00 | 24,950.00 | 24,150.00 | 24,900.00 | 23,176.96 | 12,704 |
| 2024-12-02 | 24,600.00 | 24,600.00 | 24,300.00 | 24,350.00 | 22,665.02 | 7,316 |
| 2024-11-29 | 25,050.00 | 25,250.00 | 24,350.00 | 24,400.00 | 22,711.56 | 26,040 |
| 2024-11-28 | 24,750.00 | 25,800.00 | 24,700.00 | 25,050.00 | 23,316.58 | 19,022 |
| 2024-11-27 | 24,750.00 | 25,250.00 | 24,700.00 | 24,750.00 | 23,037.34 | 13,744 |
| 2024-11-26 | 25,200.00 | 25,200.00 | 24,800.00 | 24,900.00 | 23,176.96 | 19,018 |
| 2024-11-25 | 25,300.00 | 25,450.00 | 25,050.00 | 25,150.00 | 23,409.66 | 14,945 |
| 2024-11-22 | 25,300.00 | 25,800.00 | 25,050.00 | 25,300.00 | 23,549.28 | 15,242 |
| 2024-11-21 | 24,700.00 | 25,400.00 | 24,600.00 | 25,300.00 | 23,549.28 | 14,093 |
| 2024-11-20 | 25,100.00 | 25,100.00 | 24,550.00 | 24,750.00 | 23,037.34 | 7,750 |
| 2024-11-19 | 24,700.00 | 25,000.00 | 24,600.00 | 24,800.00 | 23,083.88 | 10,250 |
| 2024-11-18 | 24,150.00 | 24,700.00 | 24,050.00 | 24,700.00 | 22,990.80 | 17,268 |
| 2024-11-15 | 24,300.00 | 24,600.00 | 23,550.00 | 24,000.00 | 22,339.24 | 38,564 |
| 2024-11-14 | 25,400.00 | 25,400.00 | 24,300.00 | 24,300.00 | 22,618.48 | 39,608 |
| 2024-11-13 | 25,800.00 | 25,850.00 | 25,000.00 | 25,150.00 | 23,409.66 | 27,150 |
| 2024-11-12 | 27,000.00 | 27,000.00 | 25,800.00 | 25,850.00 | 24,061.22 | 40,443 |
| 2024-11-11 | 27,800.00 | 27,800.00 | 26,450.00 | 26,900.00 | 25,038.56 | 57,355 |
| 2024-11-08 | 27,700.00 | 28,400.00 | 27,650.00 | 27,850.00 | 25,922.82 | 23,181 |
| 2024-11-07 | 28,200.00 | 28,200.00 | 27,500.00 | 27,600.00 | 25,690.12 | 19,208 |
| 2024-11-06 | 28,750.00 | 28,800.00 | 27,550.00 | 28,100.00 | 26,155.52 | 24,156 |
| 2024-11-05 | 28,050.00 | 28,600.00 | 28,050.00 | 28,500.00 | 26,527.84 | 13,429 |
| 2024-11-04 | 27,800.00 | 28,500.00 | 27,600.00 | 28,050.00 | 26,108.98 | 16,431 |
| 2024-11-01 | 27,450.00 | 27,950.00 | 27,450.00 | 27,650.00 | 25,736.66 | 17,509 |
| 2024-10-31 | 27,600.00 | 27,650.00 | 27,250.00 | 27,500.00 | 25,597.04 | 13,244 |
| 2024-10-30 | 27,800.00 | 27,800.00 | 27,500.00 | 27,500.00 | 25,597.04 | 11,063 |
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.