Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 27,450.00 | 27,950.00 | 27,400.00 | 27,700.00 | 25,783.20 | 22,769 |
| 2024-10-28 | 27,300.00 | 27,650.00 | 27,250.00 | 27,650.00 | 25,736.66 | 19,178 |
| 2024-10-25 | 27,800.00 | 27,850.00 | 27,150.00 | 27,450.00 | 25,550.50 | 21,082 |
| 2024-10-24 | 28,050.00 | 28,200.00 | 27,800.00 | 27,800.00 | 25,876.28 | 19,395 |
| 2024-10-23 | 28,450.00 | 28,600.00 | 27,900.00 | 28,200.00 | 26,248.60 | 21,814 |
| 2024-10-22 | 28,950.00 | 29,100.00 | 28,450.00 | 28,450.00 | 26,481.30 | 20,639 |
| 2024-10-21 | 29,650.00 | 30,100.00 | 28,900.00 | 28,950.00 | 26,946.70 | 29,932 |
| 2024-10-18 | 29,700.00 | 30,700.00 | 29,650.00 | 29,650.00 | 27,598.26 | 41,957 |
| 2024-10-17 | 30,200.00 | 30,200.00 | 29,450.00 | 29,700.00 | 27,644.80 | 34,396 |
| 2024-10-16 | 28,400.00 | 30,200.00 | 28,250.00 | 30,200.00 | 28,110.20 | 63,098 |
| 2024-10-15 | 28,500.00 | 29,050.00 | 28,400.00 | 28,750.00 | 26,760.54 | 20,899 |
| 2024-10-14 | 28,250.00 | 28,450.00 | 28,050.00 | 28,450.00 | 26,481.30 | 10,173 |
| 2024-10-11 | 28,000.00 | 28,150.00 | 27,850.00 | 28,050.00 | 26,108.98 | 11,357 |
| 2024-10-10 | 28,200.00 | 28,350.00 | 27,950.00 | 28,000.00 | 26,062.44 | 10,775 |
| 2024-10-08 | 28,300.00 | 28,600.00 | 28,050.00 | 28,050.00 | 26,108.98 | 16,764 |
| 2024-10-07 | 28,600.00 | 28,600.00 | 28,050.00 | 28,300.00 | 26,341.68 | 11,287 |
| 2024-10-04 | 28,650.00 | 28,650.00 | 28,000.00 | 28,350.00 | 26,388.22 | 13,752 |
| 2024-10-02 | 28,750.00 | 28,750.00 | 27,900.00 | 28,050.00 | 26,108.98 | 20,234 |
| 2024-09-30 | 29,150.00 | 29,150.00 | 28,750.00 | 28,750.00 | 26,760.54 | 13,786 |
| 2024-09-27 | 29,200.00 | 29,400.00 | 28,850.00 | 29,150.00 | 27,132.86 | 16,380 |
| 2024-09-26 | 28,900.00 | 29,150.00 | 28,700.00 | 29,100.00 | 27,086.32 | 23,334 |
| 2024-09-25 | 29,200.00 | 29,350.00 | 28,800.00 | 28,850.00 | 26,853.62 | 17,637 |
| 2024-09-24 | 28,700.00 | 29,650.00 | 28,350.00 | 29,150.00 | 27,132.86 | 34,799 |
| 2024-09-23 | 28,150.00 | 28,750.00 | 28,000.00 | 28,700.00 | 26,714.00 | 26,039 |
| 2024-09-20 | 29,000.00 | 29,050.00 | 28,150.00 | 28,150.00 | 26,202.06 | 37,071 |
| 2024-09-19 | 28,750.00 | 29,000.00 | 28,500.00 | 28,750.00 | 26,760.54 | 31,966 |
| 2024-09-13 | 28,800.00 | 29,300.00 | 28,500.00 | 28,700.00 | 26,714.00 | 20,996 |
| 2024-09-12 | 28,450.00 | 28,850.00 | 28,200.00 | 28,600.00 | 26,620.92 | 30,928 |
| 2024-09-11 | 28,250.00 | 29,350.00 | 28,150.00 | 28,500.00 | 26,527.84 | 47,283 |
| 2024-09-10 | 28,750.00 | 28,900.00 | 27,950.00 | 28,350.00 | 26,388.22 | 40,530 |
| 2024-09-09 | 26,950.00 | 32,500.00 | 26,950.00 | 28,750.00 | 26,760.54 | 357,718 |
| 2024-09-06 | 28,000.00 | 28,600.00 | 27,100.00 | 27,550.00 | 25,643.58 | 49,588 |
| 2024-09-05 | 28,100.00 | 28,450.00 | 27,600.00 | 27,800.00 | 25,876.28 | 27,120 |
| 2024-09-04 | 28,300.00 | 28,900.00 | 27,850.00 | 28,200.00 | 26,248.60 | 46,096 |
| 2024-09-03 | 29,300.00 | 29,400.00 | 29,000.00 | 29,100.00 | 27,086.32 | 12,682 |
| 2024-09-02 | 29,700.00 | 29,850.00 | 28,900.00 | 29,200.00 | 27,179.40 | 17,174 |
| 2024-08-30 | 29,350.00 | 29,750.00 | 29,350.00 | 29,700.00 | 27,644.80 | 7,536 |
| 2024-08-29 | 29,550.00 | 29,550.00 | 29,200.00 | 29,300.00 | 27,272.48 | 17,240 |
| 2024-08-28 | 29,550.00 | 29,800.00 | 29,350.00 | 29,550.00 | 27,505.18 | 11,118 |
| 2024-08-27 | 29,750.00 | 29,750.00 | 29,300.00 | 29,550.00 | 27,505.18 | 6,184 |
| 2024-08-26 | 29,800.00 | 29,800.00 | 29,300.00 | 29,600.00 | 27,551.72 | 14,535 |
| 2024-08-23 | 29,750.00 | 29,950.00 | 29,600.00 | 29,700.00 | 27,644.80 | 14,758 |
| 2024-08-22 | 30,250.00 | 30,250.00 | 29,800.00 | 29,950.00 | 27,877.50 | 14,235 |
| 2024-08-21 | 29,900.00 | 30,200.00 | 29,700.00 | 29,950.00 | 27,877.50 | 13,354 |
| 2024-08-20 | 29,900.00 | 30,350.00 | 29,800.00 | 29,900.00 | 27,830.96 | 16,988 |
| 2024-08-19 | 29,500.00 | 30,250.00 | 29,300.00 | 29,700.00 | 27,644.80 | 41,606 |
| 2024-08-16 | 29,900.00 | 29,900.00 | 29,300.00 | 29,500.00 | 27,458.64 | 19,801 |
| 2024-08-14 | 29,600.00 | 29,950.00 | 29,450.00 | 29,600.00 | 27,551.72 | 12,837 |
| 2024-08-13 | 30,000.00 | 30,450.00 | 29,300.00 | 29,450.00 | 27,412.10 | 31,691 |
| 2024-08-12 | 29,900.00 | 30,400.00 | 29,900.00 | 30,050.00 | 27,970.58 | 22,442 |
| 2024-08-09 | 31,450.00 | 31,600.00 | 29,000.00 | 29,850.00 | 27,784.42 | 109,655 |
| 2024-08-08 | 30,400.00 | 31,450.00 | 30,300.00 | 31,200.00 | 29,041.01 | 20,876 |
| 2024-08-07 | 30,000.00 | 31,050.00 | 30,000.00 | 30,500.00 | 28,389.44 | 15,662 |
| 2024-08-06 | 28,500.00 | 30,600.00 | 28,400.00 | 30,150.00 | 28,063.66 | 30,157 |
| 2024-08-05 | 30,900.00 | 31,300.00 | 27,850.00 | 28,400.00 | 26,434.76 | 65,221 |
| 2024-08-02 | 32,450.00 | 32,600.00 | 31,200.00 | 31,400.00 | 29,227.17 | 21,738 |
| 2024-08-01 | 32,650.00 | 33,050.00 | 32,600.00 | 32,650.00 | 30,390.67 | 10,097 |
| 2024-07-31 | 32,650.00 | 33,300.00 | 32,450.00 | 32,650.00 | 30,390.67 | 20,428 |
| 2024-07-30 | 33,000.00 | 33,150.00 | 32,400.00 | 32,950.00 | 30,669.91 | 22,146 |
| 2024-07-29 | 32,700.00 | 33,250.00 | 32,650.00 | 33,000.00 | 30,716.45 | 38,304 |
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.