Huons Global Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	21,300.00	21,350.00	20,900.00	21,150.00	19,704.69	8,181
2023-11-03	21,000.00	21,050.00	20,550.00	20,700.00	19,285.44	4,925
2023-11-02	20,150.00	21,200.00	20,150.00	20,750.00	19,332.02	29,659
2023-11-01	20,100.00	20,500.00	19,830.00	19,880.00	18,521.47	10,671
2023-10-31	20,450.00	20,550.00	20,050.00	20,100.00	18,726.44	7,630
2023-10-30	20,100.00	20,600.00	20,100.00	20,450.00	19,052.52	4,508
2023-10-27	20,000.00	21,100.00	19,980.00	20,250.00	18,866.19	21,496
2023-10-26	19,990.00	20,450.00	19,960.00	20,150.00	18,773.02	10,779
2023-10-25	20,650.00	20,700.00	20,300.00	20,700.00	19,285.44	3,995
2023-10-24	20,500.00	20,700.00	19,430.00	20,550.00	19,145.69	16,220
2023-10-23	20,100.00	20,600.00	19,800.00	19,930.00	18,568.06	9,109
2023-10-20	20,600.00	20,950.00	19,960.00	20,100.00	18,726.44	25,356
2023-10-19	20,550.00	21,200.00	20,250.00	20,800.00	19,378.60	13,172
2023-10-18	21,000.00	21,450.00	20,700.00	20,800.00	19,378.60	15,125
2023-10-17	20,950.00	21,300.00	20,850.00	21,000.00	19,564.94	10,083
2023-10-16	21,000.00	21,350.00	20,250.00	20,750.00	19,332.02	21,236
2023-10-13	22,050.00	22,500.00	21,150.00	21,200.00	19,751.27	23,299
2023-10-12	22,150.00	22,600.00	21,750.00	22,050.00	20,543.18	11,780
2023-10-11	21,750.00	22,300.00	21,700.00	21,750.00	20,263.68	14,163
2023-10-10	21,900.00	22,900.00	21,350.00	21,750.00	20,263.68	18,629
2023-10-06	21,400.00	22,500.00	21,400.00	22,150.00	20,636.35	13,197
2023-10-05	21,700.00	22,400.00	21,400.00	21,450.00	19,984.18	21,062
2023-10-04	22,600.00	22,900.00	21,650.00	21,750.00	20,263.68	17,145
2023-09-27	22,300.00	22,900.00	22,250.00	22,600.00	21,055.60	8,995
2023-09-26	22,900.00	23,600.00	22,350.00	22,550.00	21,009.01	11,983
2023-09-25	23,050.00	23,450.00	22,900.00	23,000.00	21,428.26	7,660
2023-09-22	22,700.00	23,700.00	22,550.00	23,300.00	21,707.76	20,349
2023-09-21	22,950.00	23,350.00	22,800.00	22,950.00	21,381.68	9,174
2023-09-20	24,050.00	24,050.00	23,000.00	23,300.00	21,707.76	20,065
2023-09-19	24,800.00	24,800.00	23,400.00	23,900.00	22,266.76	27,168
2023-09-18	24,100.00	24,750.00	23,750.00	24,700.00	23,012.09	24,870
2023-09-15	23,350.00	24,100.00	23,350.00	24,050.00	22,406.51	18,361
2023-09-14	23,350.00	23,700.00	23,300.00	23,400.00	21,800.93	9,015
2023-09-13	23,800.00	23,950.00	23,250.00	23,350.00	21,754.35	21,723
2023-09-12	23,950.00	24,650.00	23,800.00	24,050.00	22,406.51	18,468
2023-09-11	23,650.00	24,700.00	23,100.00	24,100.00	22,453.09	42,917
2023-09-08	22,650.00	23,350.00	22,500.00	23,350.00	21,754.35	16,843
2023-09-07	23,200.00	23,350.00	22,500.00	22,650.00	21,102.18	16,185
2023-09-06	22,850.00	23,700.00	22,850.00	23,200.00	21,614.60	12,888
2023-09-05	23,200.00	23,500.00	22,800.00	23,000.00	21,428.26	12,700
2023-09-04	23,500.00	23,500.00	22,500.00	22,950.00	21,381.68	52,810
2023-09-01	24,950.00	24,950.00	23,300.00	23,300.00	21,707.76	58,193
2023-08-31	25,050.00	25,450.00	24,650.00	24,950.00	23,245.01	23,576
2023-08-30	24,500.00	25,300.00	24,200.00	24,900.00	23,198.42	37,943
2023-08-29	24,700.00	24,950.00	24,100.00	24,550.00	22,872.34	25,092
2023-08-28	24,800.00	25,150.00	24,250.00	24,450.00	22,779.18	23,867
2023-08-25	25,150.00	25,950.00	24,650.00	24,800.00	23,105.26	46,285
2023-08-24	27,000.00	27,000.00	25,250.00	25,300.00	23,571.09	56,733
2023-08-23	25,000.00	26,950.00	25,000.00	26,900.00	25,061.75	95,074
2023-08-22	24,700.00	25,600.00	24,700.00	25,200.00	23,477.92	26,529
2023-08-21	24,600.00	25,450.00	24,150.00	24,900.00	23,198.42	40,964
2023-08-18	24,200.00	25,650.00	24,200.00	24,750.00	23,058.67	41,539
2023-08-17	25,850.00	25,850.00	24,000.00	24,750.00	23,058.67	84,038
2023-08-16	26,200.00	26,750.00	25,350.00	25,800.00	24,036.92	121,950
2023-08-14	24,800.00	27,250.00	24,800.00	25,750.00	23,990.34	189,464
2023-08-11	24,450.00	25,150.00	24,000.00	25,100.00	23,384.76	113,683
2023-08-10	23,400.00	24,200.00	23,250.00	23,950.00	22,313.34	80,661
2023-08-09	22,800.00	23,850.00	22,300.00	23,300.00	21,707.76	97,273
2023-08-08	20,750.00	24,900.00	20,750.00	23,200.00	21,614.60	676,342
2023-08-07	20,900.00	21,700.00	20,750.00	21,000.00	19,564.94	18,112

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.