Huons Global Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22,050.00 | 22,150.00 | 21,400.00 | 21,400.00 | 20,177.81 | 33,186 |
| 2024-04-29 | 21,750.00 | 22,000.00 | 21,600.00 | 22,000.00 | 20,743.55 | 5,759 |
| 2024-04-26 | 21,500.00 | 21,850.00 | 21,350.00 | 21,750.00 | 20,507.82 | 7,942 |
| 2024-04-25 | 21,350.00 | 21,800.00 | 21,250.00 | 21,500.00 | 20,272.10 | 13,894 |
| 2024-04-24 | 21,700.00 | 21,750.00 | 21,400.00 | 21,550.00 | 20,319.25 | 10,438 |
| 2024-04-23 | 21,450.00 | 21,650.00 | 21,150.00 | 21,550.00 | 20,319.25 | 9,453 |
| 2024-04-22 | 20,850.00 | 21,600.00 | 20,850.00 | 21,450.00 | 20,224.96 | 19,818 |
| 2024-04-19 | 21,100.00 | 21,100.00 | 20,200.00 | 20,850.00 | 19,659.22 | 19,444 |
| 2024-04-18 | 21,000.00 | 21,400.00 | 20,900.00 | 21,000.00 | 19,800.66 | 18,535 |
| 2024-04-17 | 20,950.00 | 21,800.00 | 20,850.00 | 21,200.00 | 19,989.24 | 16,006 |
| 2024-04-16 | 21,300.00 | 21,300.00 | 20,550.00 | 20,950.00 | 19,753.51 | 28,549 |
| 2024-04-15 | 22,150.00 | 22,150.00 | 21,350.00 | 21,400.00 | 20,177.81 | 28,894 |
| 2024-04-12 | 22,300.00 | 22,700.00 | 22,250.00 | 22,250.00 | 20,979.27 | 10,543 |
| 2024-04-11 | 22,350.00 | 22,750.00 | 21,900.00 | 22,300.00 | 21,026.41 | 16,731 |
| 2024-04-09 | 22,250.00 | 22,450.00 | 22,250.00 | 22,350.00 | 21,073.56 | 4,911 |
| 2024-04-08 | 22,350.00 | 22,550.00 | 22,200.00 | 22,450.00 | 21,167.85 | 12,909 |
| 2024-04-05 | 22,300.00 | 22,450.00 | 21,850.00 | 22,400.00 | 21,120.70 | 12,351 |
| 2024-04-04 | 22,300.00 | 22,450.00 | 22,200.00 | 22,400.00 | 21,120.70 | 7,742 |
| 2024-04-03 | 22,450.00 | 22,450.00 | 21,950.00 | 22,300.00 | 21,026.41 | 18,144 |
| 2024-04-02 | 22,900.00 | 22,950.00 | 22,250.00 | 22,500.00 | 21,214.99 | 21,389 |
| 2024-04-01 | 22,950.00 | 23,250.00 | 22,650.00 | 22,950.00 | 21,639.29 | 19,465 |
| 2024-03-29 | 22,950.00 | 23,250.00 | 22,600.00 | 22,950.00 | 21,639.29 | 18,311 |
| 2024-03-28 | 22,850.00 | 23,250.00 | 22,800.00 | 23,100.00 | 21,521.43 | 20,185 |
| 2024-03-27 | 23,050.00 | 23,100.00 | 22,600.00 | 22,950.00 | 21,381.68 | 20,041 |
| 2024-03-26 | 23,100.00 | 23,300.00 | 22,550.00 | 22,950.00 | 21,381.68 | 22,188 |
| 2024-03-25 | 23,550.00 | 23,600.00 | 22,950.00 | 23,350.00 | 21,754.35 | 22,928 |
| 2024-03-22 | 22,500.00 | 23,650.00 | 22,100.00 | 23,200.00 | 21,614.60 | 32,501 |
| 2024-03-21 | 22,350.00 | 22,450.00 | 21,950.00 | 22,150.00 | 20,636.35 | 10,612 |
| 2024-03-20 | 22,100.00 | 22,450.00 | 21,950.00 | 22,050.00 | 20,543.18 | 7,964 |
| 2024-03-19 | 22,350.00 | 22,600.00 | 21,950.00 | 22,100.00 | 20,589.77 | 15,112 |
| 2024-03-18 | 22,100.00 | 22,750.00 | 22,000.00 | 22,400.00 | 20,869.26 | 17,889 |
| 2024-03-15 | 22,600.00 | 22,600.00 | 21,900.00 | 22,100.00 | 20,589.77 | 17,184 |
| 2024-03-14 | 22,650.00 | 22,650.00 | 22,150.00 | 22,600.00 | 21,055.60 | 11,087 |
| 2024-03-13 | 22,600.00 | 22,700.00 | 22,250.00 | 22,550.00 | 21,009.01 | 11,973 |
| 2024-03-12 | 22,300.00 | 22,600.00 | 22,150.00 | 22,350.00 | 20,822.68 | 13,781 |
| 2024-03-11 | 22,000.00 | 22,500.00 | 21,700.00 | 22,300.00 | 20,776.10 | 17,011 |
| 2024-03-08 | 21,700.00 | 22,150.00 | 21,550.00 | 22,100.00 | 20,589.77 | 27,854 |
| 2024-03-07 | 23,050.00 | 23,050.00 | 21,300.00 | 21,700.00 | 20,217.10 | 105,261 |
| 2024-03-06 | 23,250.00 | 23,350.00 | 22,500.00 | 23,050.00 | 21,474.85 | 27,868 |
| 2024-03-05 | 23,100.00 | 23,400.00 | 23,000.00 | 23,250.00 | 21,661.18 | 13,203 |
| 2024-03-04 | 23,200.00 | 23,450.00 | 23,100.00 | 23,350.00 | 21,754.35 | 14,653 |
| 2024-02-29 | 23,400.00 | 23,400.00 | 22,900.00 | 23,150.00 | 21,568.01 | 11,977 |
| 2024-02-28 | 23,150.00 | 23,350.00 | 22,950.00 | 23,150.00 | 21,568.01 | 13,341 |
| 2024-02-27 | 24,200.00 | 24,400.00 | 22,700.00 | 23,150.00 | 21,568.01 | 69,227 |
| 2024-02-26 | 24,900.00 | 24,950.00 | 24,100.00 | 24,200.00 | 22,546.26 | 15,785 |
| 2024-02-23 | 24,250.00 | 24,850.00 | 24,100.00 | 24,800.00 | 23,105.26 | 21,284 |
| 2024-02-22 | 24,500.00 | 24,600.00 | 24,050.00 | 24,250.00 | 22,592.84 | 20,971 |
| 2024-02-21 | 24,850.00 | 25,000.00 | 24,250.00 | 24,550.00 | 22,872.34 | 27,384 |
| 2024-02-20 | 25,000.00 | 25,300.00 | 24,650.00 | 24,850.00 | 23,151.84 | 16,517 |
| 2024-02-19 | 24,800.00 | 25,450.00 | 24,550.00 | 25,000.00 | 23,291.59 | 27,927 |
| 2024-02-16 | 25,300.00 | 25,300.00 | 24,400.00 | 24,800.00 | 23,105.26 | 37,360 |
| 2024-02-15 | 26,100.00 | 26,150.00 | 25,200.00 | 25,300.00 | 23,571.09 | 70,314 |
| 2024-02-14 | 23,100.00 | 26,500.00 | 23,100.00 | 26,100.00 | 24,316.42 | 170,940 |
| 2024-02-13 | 23,900.00 | 24,000.00 | 23,400.00 | 23,650.00 | 22,033.84 | 14,144 |
| 2024-02-08 | 24,000.00 | 24,300.00 | 23,750.00 | 23,900.00 | 22,266.76 | 16,374 |
| 2024-02-07 | 23,150.00 | 24,200.00 | 23,150.00 | 24,000.00 | 22,359.93 | 24,828 |
| 2024-02-06 | 23,600.00 | 23,700.00 | 23,000.00 | 23,300.00 | 21,707.76 | 15,494 |
| 2024-02-05 | 23,200.00 | 24,000.00 | 23,050.00 | 23,650.00 | 22,033.84 | 29,545 |
| 2024-02-02 | 23,500.00 | 23,850.00 | 22,800.00 | 23,000.00 | 21,428.26 | 22,572 |
| 2024-02-01 | 22,250.00 | 23,400.00 | 21,950.00 | 23,350.00 | 21,754.35 | 28,288 |
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.