Huons Global Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25,350.00 | 25,750.00 | 25,150.00 | 25,600.00 | 24,413.66 | 24,661 |
| 2024-07-26 | 25,050.00 | 25,700.00 | 24,950.00 | 25,350.00 | 24,175.25 | 27,149 |
| 2024-07-25 | 25,700.00 | 26,400.00 | 25,050.00 | 25,100.00 | 23,936.83 | 33,803 |
| 2024-07-24 | 25,800.00 | 26,000.00 | 25,300.00 | 25,950.00 | 24,747.44 | 42,392 |
| 2024-07-23 | 24,600.00 | 25,900.00 | 24,300.00 | 25,450.00 | 24,270.62 | 76,713 |
| 2024-07-22 | 24,650.00 | 24,950.00 | 24,000.00 | 24,400.00 | 23,269.27 | 27,748 |
| 2024-07-19 | 24,700.00 | 24,900.00 | 24,500.00 | 24,850.00 | 23,698.42 | 15,865 |
| 2024-07-18 | 24,950.00 | 25,150.00 | 24,650.00 | 24,950.00 | 23,793.79 | 53,263 |
| 2024-07-17 | 24,600.00 | 25,450.00 | 24,300.00 | 25,250.00 | 24,079.88 | 41,776 |
| 2024-07-16 | 24,800.00 | 24,800.00 | 24,200.00 | 24,550.00 | 23,412.32 | 17,321 |
| 2024-07-15 | 24,350.00 | 25,000.00 | 24,250.00 | 24,800.00 | 23,650.74 | 35,442 |
| 2024-07-12 | 24,050.00 | 24,300.00 | 23,800.00 | 24,250.00 | 23,126.22 | 19,224 |
| 2024-07-11 | 24,200.00 | 24,200.00 | 23,700.00 | 24,050.00 | 22,935.49 | 16,379 |
| 2024-07-10 | 23,750.00 | 24,200.00 | 23,500.00 | 24,200.00 | 23,078.54 | 15,204 |
| 2024-07-09 | 23,900.00 | 23,900.00 | 23,400.00 | 23,800.00 | 22,697.08 | 16,831 |
| 2024-07-08 | 23,550.00 | 23,800.00 | 23,200.00 | 23,800.00 | 22,697.08 | 17,439 |
| 2024-07-05 | 22,700.00 | 23,350.00 | 22,700.00 | 23,200.00 | 22,124.88 | 26,507 |
| 2024-07-04 | 23,100.00 | 23,250.00 | 22,850.00 | 22,900.00 | 21,838.79 | 10,805 |
| 2024-07-03 | 23,200.00 | 23,200.00 | 22,500.00 | 22,850.00 | 21,791.10 | 40,485 |
| 2024-07-02 | 23,250.00 | 23,350.00 | 22,700.00 | 23,150.00 | 22,077.20 | 19,731 |
| 2024-07-01 | 23,250.00 | 23,300.00 | 22,900.00 | 23,250.00 | 22,172.57 | 28,183 |
| 2024-06-28 | 23,500.00 | 23,500.00 | 23,000.00 | 23,250.00 | 22,172.57 | 15,472 |
| 2024-06-27 | 24,450.00 | 24,500.00 | 23,400.00 | 23,500.00 | 22,410.98 | 21,902 |
| 2024-06-26 | 23,900.00 | 24,450.00 | 23,900.00 | 24,350.00 | 22,959.33 | 18,774 |
| 2024-06-25 | 23,950.00 | 24,200.00 | 23,800.00 | 24,100.00 | 22,723.61 | 17,370 |
| 2024-06-24 | 24,450.00 | 24,450.00 | 23,850.00 | 24,050.00 | 22,676.47 | 28,428 |
| 2024-06-21 | 23,600.00 | 24,700.00 | 23,250.00 | 24,450.00 | 23,053.62 | 70,052 |
| 2024-06-20 | 23,150.00 | 23,850.00 | 23,100.00 | 23,800.00 | 22,440.75 | 30,458 |
| 2024-06-19 | 23,700.00 | 23,800.00 | 23,200.00 | 23,450.00 | 22,110.73 | 64,501 |
| 2024-06-18 | 24,050.00 | 24,050.00 | 23,550.00 | 23,750.00 | 22,393.60 | 59,863 |
| 2024-06-17 | 24,500.00 | 24,500.00 | 23,700.00 | 24,050.00 | 22,676.47 | 126,454 |
| 2024-06-14 | 23,150.00 | 28,150.00 | 23,150.00 | 24,900.00 | 23,477.92 | 1,118,714 |
| 2024-06-13 | 23,250.00 | 23,500.00 | 23,150.00 | 23,400.00 | 22,063.59 | 16,662 |
| 2024-06-12 | 23,100.00 | 23,400.00 | 23,050.00 | 23,300.00 | 21,969.30 | 13,270 |
| 2024-06-11 | 23,550.00 | 23,750.00 | 23,000.00 | 23,200.00 | 21,875.01 | 20,250 |
| 2024-06-10 | 23,400.00 | 23,600.00 | 23,200.00 | 23,550.00 | 22,205.02 | 18,547 |
| 2024-06-07 | 23,550.00 | 23,750.00 | 23,150.00 | 23,450.00 | 22,110.73 | 28,646 |
| 2024-06-05 | 23,700.00 | 23,750.00 | 23,350.00 | 23,600.00 | 22,252.17 | 18,601 |
| 2024-06-04 | 23,750.00 | 24,050.00 | 23,550.00 | 23,700.00 | 22,346.46 | 39,810 |
| 2024-06-03 | 22,900.00 | 24,000.00 | 22,600.00 | 23,550.00 | 22,205.02 | 53,542 |
| 2024-05-31 | 22,600.00 | 22,950.00 | 22,450.00 | 22,500.00 | 21,214.99 | 19,278 |
| 2024-05-30 | 22,900.00 | 22,950.00 | 22,450.00 | 22,750.00 | 21,450.71 | 22,184 |
| 2024-05-29 | 23,150.00 | 23,350.00 | 22,600.00 | 22,900.00 | 21,592.15 | 23,261 |
| 2024-05-28 | 22,150.00 | 23,500.00 | 22,100.00 | 22,900.00 | 21,592.15 | 57,473 |
| 2024-05-27 | 22,400.00 | 22,550.00 | 22,000.00 | 22,250.00 | 20,979.27 | 16,509 |
| 2024-05-24 | 21,850.00 | 22,550.00 | 21,450.00 | 22,400.00 | 21,120.70 | 41,453 |
| 2024-05-23 | 22,000.00 | 22,000.00 | 21,700.00 | 21,850.00 | 20,602.11 | 7,091 |
| 2024-05-22 | 21,950.00 | 22,000.00 | 21,700.00 | 21,950.00 | 20,696.40 | 10,871 |
| 2024-05-21 | 21,550.00 | 21,900.00 | 21,400.00 | 21,900.00 | 20,649.26 | 9,132 |
| 2024-05-20 | 21,850.00 | 22,050.00 | 21,550.00 | 21,700.00 | 20,460.68 | 14,372 |
| 2024-05-17 | 22,200.00 | 22,400.00 | 21,800.00 | 21,900.00 | 20,649.26 | 26,501 |
| 2024-05-16 | 21,950.00 | 22,150.00 | 21,700.00 | 21,950.00 | 20,696.40 | 20,078 |
| 2024-05-14 | 21,400.00 | 22,150.00 | 21,400.00 | 21,950.00 | 20,696.40 | 21,094 |
| 2024-05-13 | 21,650.00 | 21,650.00 | 21,200.00 | 21,600.00 | 20,366.39 | 17,263 |
| 2024-05-10 | 21,900.00 | 22,000.00 | 21,550.00 | 21,650.00 | 20,413.54 | 11,201 |
| 2024-05-09 | 22,050.00 | 22,050.00 | 21,750.00 | 21,950.00 | 20,696.40 | 8,610 |
| 2024-05-08 | 22,050.00 | 22,050.00 | 21,700.00 | 21,950.00 | 20,696.40 | 9,100 |
| 2024-05-07 | 21,800.00 | 22,050.00 | 21,600.00 | 21,900.00 | 20,649.26 | 14,757 |
| 2024-05-03 | 21,400.00 | 21,800.00 | 21,400.00 | 21,800.00 | 20,554.97 | 9,796 |
| 2024-05-02 | 21,350.00 | 21,650.00 | 21,150.00 | 21,550.00 | 20,319.25 | 13,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 400.0000 KRW |
| 2026-05-26 | 200.0000 KRW |
| 2026-04-02 | 200.0000 KRW |
| 2025-11-24 | 550.0000 KRW |
| 2025-08-20 | 130.0000 KRW |
| 2025-06-27 | 275.0000 KRW |
| 2025-03-28 | 250.0000 KRW |
| 2024-06-27 | 275.0000 KRW |
| 2024-03-29 | 275.0000 KRW |
| 2023-06-29 | 250.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 525.0000 KRW |
| 2020-12-29 | 420.0000 KRW |
| 2019-12-27 | 420.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.