Huons Global Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19,620.00	20,250.00	19,580.00	19,810.00	18,238.10	9,615
2023-05-09	20,050.00	20,350.00	19,710.00	19,790.00	18,219.68	13,422
2023-05-08	19,650.00	20,200.00	19,650.00	20,050.00	18,459.05	13,642
2023-05-04	19,450.00	20,050.00	19,360.00	19,800.00	18,228.89	16,179
2023-05-03	19,900.00	19,900.00	19,410.00	19,500.00	17,952.70	20,484
2023-05-02	19,800.00	20,400.00	19,350.00	19,900.00	18,320.96	24,091
2023-04-28	20,300.00	20,550.00	20,100.00	20,250.00	18,643.18	19,275
2023-04-27	20,100.00	20,800.00	19,700.00	20,550.00	18,919.38	26,509
2023-04-26	20,150.00	20,500.00	19,730.00	20,100.00	18,505.09	14,227
2023-04-25	20,700.00	20,850.00	19,930.00	20,100.00	18,505.09	26,614
2023-04-24	20,900.00	21,100.00	20,450.00	20,650.00	19,011.44	23,862
2023-04-21	20,850.00	21,050.00	20,600.00	20,900.00	19,241.61	29,058
2023-04-20	20,900.00	21,150.00	20,550.00	20,750.00	19,103.51	17,719
2023-04-19	20,700.00	21,250.00	20,500.00	20,900.00	19,241.61	30,465
2023-04-18	20,900.00	20,900.00	20,450.00	20,750.00	19,103.51	21,032
2023-04-17	21,150.00	21,200.00	20,650.00	21,000.00	19,333.67	16,789
2023-04-14	20,600.00	21,350.00	20,600.00	21,000.00	19,333.67	25,842
2023-04-13	20,750.00	20,900.00	20,450.00	20,550.00	18,919.38	13,786
2023-04-12	20,500.00	20,750.00	20,000.00	20,750.00	19,103.51	28,121
2023-04-11	19,780.00	20,450.00	19,750.00	20,450.00	18,827.31	26,347
2023-04-10	19,990.00	20,300.00	19,810.00	19,830.00	18,256.51	24,415
2023-04-07	20,000.00	20,350.00	19,650.00	20,300.00	18,689.22	16,790
2023-04-06	20,000.00	20,100.00	19,740.00	19,790.00	18,219.68	16,494
2023-04-05	19,740.00	20,200.00	19,730.00	19,920.00	18,339.37	19,651
2023-04-04	19,780.00	19,850.00	19,500.00	19,740.00	18,173.65	15,674
2023-04-03	19,850.00	19,850.00	19,500.00	19,740.00	18,173.65	13,271
2023-03-31	19,730.00	19,870.00	19,410.00	19,710.00	18,146.03	14,491
2023-03-30	19,300.00	19,850.00	19,230.00	19,690.00	18,127.62	19,024
2023-03-29	19,520.00	19,520.00	19,190.00	19,290.00	17,759.36	10,390
2023-03-28	19,400.00	19,480.00	19,240.00	19,380.00	17,842.22	7,756
2023-03-27	19,190.00	19,390.00	18,910.00	19,210.00	17,685.71	8,471
2023-03-24	19,040.00	19,290.00	19,020.00	19,190.00	17,667.29	9,439
2023-03-23	19,160.00	19,790.00	19,040.00	19,040.00	17,529.20	14,309
2023-03-22	19,560.00	19,890.00	19,390.00	19,470.00	17,925.08	7,757
2023-03-21	19,540.00	19,860.00	19,500.00	19,510.00	17,961.90	6,068
2023-03-20	19,500.00	19,810.00	19,460.00	19,600.00	18,044.76	7,788
2023-03-17	19,160.00	19,960.00	19,160.00	19,350.00	17,814.60	13,000
2023-03-16	19,240.00	19,250.00	18,770.00	19,240.00	17,713.33	9,775
2023-03-15	19,140.00	19,410.00	19,130.00	19,240.00	17,713.33	12,339
2023-03-14	19,760.00	19,840.00	18,930.00	19,120.00	17,602.85	25,084
2023-03-13	19,560.00	19,970.00	19,330.00	19,830.00	18,256.51	22,090
2023-03-10	20,500.00	20,500.00	19,850.00	20,050.00	18,459.05	22,168
2023-03-09	20,550.00	20,600.00	20,200.00	20,250.00	18,643.18	12,649
2023-03-08	20,500.00	20,650.00	20,350.00	20,550.00	18,919.38	13,984
2023-03-07	20,550.00	21,000.00	20,550.00	20,650.00	19,011.44	17,195
2023-03-06	20,950.00	20,950.00	19,600.00	20,800.00	19,149.54	34,827
2023-03-03	20,500.00	20,950.00	20,500.00	20,900.00	19,241.61	8,263
2023-03-02	20,700.00	20,750.00	20,250.00	20,500.00	18,873.35	13,088
2023-02-28	20,700.00	20,900.00	20,500.00	20,500.00	18,873.35	23,807
2023-02-27	20,800.00	21,150.00	20,350.00	20,700.00	19,057.48	33,329
2023-02-24	21,750.00	21,750.00	21,050.00	21,100.00	19,425.74	24,876
2023-02-23	21,600.00	21,900.00	21,400.00	21,650.00	19,932.09	11,669
2023-02-22	21,950.00	21,950.00	21,400.00	21,550.00	19,840.03	16,887
2023-02-21	22,400.00	22,600.00	22,000.00	22,100.00	20,346.39	18,366
2023-02-20	21,800.00	22,450.00	21,600.00	22,300.00	20,530.52	31,409
2023-02-17	22,050.00	22,200.00	21,750.00	22,000.00	20,254.32	18,578
2023-02-16	21,650.00	22,500.00	21,650.00	22,300.00	20,530.52	28,728
2023-02-15	21,850.00	22,100.00	21,450.00	21,850.00	20,116.23	33,454
2023-02-14	21,100.00	22,300.00	20,700.00	21,800.00	20,070.19	163,300
2023-02-13	21,000.00	21,150.00	20,550.00	21,000.00	19,333.67	22,408

← NewerPage 15 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.