Huons Global Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	20,750.00	21,400.00	20,400.00	21,100.00	19,658.10	45,814
2023-08-03	20,300.00	20,700.00	19,910.00	20,500.00	19,099.10	20,301
2023-08-02	20,000.00	20,700.00	19,990.00	20,150.00	18,773.02	14,400
2023-08-01	20,000.00	20,250.00	19,900.00	19,980.00	18,614.64	9,423
2023-07-31	19,250.00	20,050.00	19,010.00	20,000.00	18,633.27	16,894
2023-07-28	19,200.00	19,400.00	18,780.00	19,250.00	17,934.52	5,047
2023-07-27	18,380.00	19,170.00	18,170.00	19,110.00	17,804.09	12,863
2023-07-26	19,160.00	19,160.00	17,970.00	18,170.00	16,928.33	52,056
2023-07-25	19,120.00	19,750.00	18,940.00	18,960.00	17,664.34	29,096
2023-07-24	20,150.00	20,150.00	19,300.00	19,380.00	18,055.64	28,466
2023-07-21	19,700.00	20,200.00	19,650.00	19,860.00	18,502.84	16,571
2023-07-20	19,550.00	19,830.00	19,400.00	19,670.00	18,325.82	3,696
2023-07-19	20,150.00	20,150.00	19,500.00	19,550.00	18,214.02	20,057
2023-07-18	19,810.00	20,250.00	19,650.00	19,920.00	18,558.74	13,025
2023-07-17	19,960.00	20,350.00	19,900.00	20,000.00	18,633.27	7,665
2023-07-14	20,050.00	20,500.00	19,760.00	20,100.00	18,726.44	19,039
2023-07-13	19,450.00	20,600.00	19,450.00	20,150.00	18,773.02	15,904
2023-07-12	19,700.00	19,700.00	19,100.00	19,450.00	18,120.86	9,875
2023-07-11	19,360.00	19,700.00	19,310.00	19,510.00	18,176.76	11,033
2023-07-10	19,600.00	19,750.00	19,300.00	19,400.00	18,074.27	11,849
2023-07-07	19,880.00	19,880.00	19,500.00	19,660.00	18,316.51	18,168
2023-07-06	20,150.00	20,150.00	19,650.00	19,880.00	18,521.47	25,005
2023-07-05	20,750.00	20,750.00	19,990.00	20,150.00	18,773.02	37,060
2023-07-04	20,600.00	20,950.00	20,300.00	20,650.00	19,238.85	20,936
2023-07-03	20,850.00	21,050.00	20,700.00	20,800.00	19,378.60	13,778
2023-06-30	20,600.00	21,000.00	20,600.00	20,950.00	19,518.35	13,267
2023-06-29	21,000.00	21,150.00	20,350.00	20,700.00	19,285.44	25,625
2023-06-28	21,450.00	21,450.00	21,100.00	21,150.00	19,471.77	12,734
2023-06-27	21,100.00	21,700.00	21,100.00	21,450.00	19,747.96	29,477
2023-06-26	20,800.00	21,300.00	20,700.00	21,100.00	19,425.74	20,289
2023-06-23	20,700.00	20,900.00	20,600.00	20,800.00	19,149.54	11,798
2023-06-22	20,400.00	20,850.00	20,400.00	20,800.00	19,149.54	11,634
2023-06-21	20,600.00	20,800.00	20,400.00	20,650.00	19,011.44	15,347
2023-06-20	20,900.00	20,950.00	20,250.00	20,250.00	18,643.18	27,597
2023-06-19	20,400.00	21,100.00	20,400.00	20,700.00	19,057.48	25,864
2023-06-16	20,350.00	20,650.00	20,100.00	20,400.00	18,781.28	15,957
2023-06-15	20,000.00	20,300.00	20,000.00	20,200.00	18,597.15	12,496
2023-06-14	20,250.00	20,500.00	20,000.00	20,000.00	18,413.02	14,338
2023-06-13	20,100.00	20,400.00	20,100.00	20,200.00	18,597.15	13,938
2023-06-12	20,400.00	20,500.00	20,000.00	20,100.00	18,505.09	15,199
2023-06-09	20,100.00	20,400.00	20,100.00	20,400.00	18,781.28	8,649
2023-06-08	20,300.00	20,300.00	20,000.00	20,050.00	18,459.05	11,207
2023-06-07	20,300.00	20,450.00	20,250.00	20,300.00	18,689.22	9,956
2023-06-05	20,400.00	20,500.00	20,000.00	20,300.00	18,689.22	14,057
2023-06-02	20,700.00	21,250.00	20,300.00	20,500.00	18,873.35	30,637
2023-06-01	20,350.00	20,800.00	20,100.00	20,800.00	19,149.54	10,821
2023-05-31	20,650.00	20,650.00	20,300.00	20,350.00	18,735.25	14,002
2023-05-30	20,750.00	21,150.00	20,300.00	20,500.00	18,873.35	17,571
2023-05-26	20,500.00	20,750.00	20,350.00	20,650.00	19,011.44	8,176
2023-05-25	20,900.00	21,250.00	20,400.00	20,400.00	18,781.28	16,510
2023-05-24	20,700.00	21,050.00	20,350.00	20,750.00	19,103.51	17,139
2023-05-23	20,550.00	20,700.00	20,500.00	20,700.00	19,057.48	6,987
2023-05-22	20,950.00	21,000.00	20,600.00	20,650.00	19,011.44	16,916
2023-05-19	20,250.00	20,950.00	20,250.00	20,750.00	19,103.51	31,559
2023-05-18	20,250.00	20,500.00	20,050.00	20,200.00	18,597.15	20,296
2023-05-17	19,930.00	20,200.00	19,750.00	20,200.00	18,597.15	12,897
2023-05-16	19,990.00	20,150.00	19,660.00	19,710.00	18,146.03	13,683
2023-05-15	19,720.00	19,990.00	19,650.00	19,990.00	18,403.81	7,515
2023-05-12	19,840.00	20,050.00	19,680.00	19,840.00	18,265.72	12,507
2023-05-11	19,700.00	20,150.00	19,700.00	19,930.00	18,348.58	6,363

← NewerPage 14 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.