Huons Global Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	21,500.00	21,650.00	20,850.00	21,000.00	19,333.67	25,592
2023-02-09	21,900.00	21,900.00	21,550.00	21,700.00	19,978.13	13,687
2023-02-08	22,000.00	22,300.00	21,800.00	21,900.00	20,162.26	24,698
2023-02-07	21,550.00	22,000.00	21,400.00	21,950.00	20,208.29	18,857
2023-02-06	21,750.00	22,050.00	21,500.00	21,550.00	19,840.03	13,239
2023-02-03	21,950.00	22,100.00	21,700.00	21,750.00	20,024.16	12,207
2023-02-02	21,650.00	22,050.00	21,550.00	21,950.00	20,208.29	22,875
2023-02-01	21,400.00	21,700.00	21,300.00	21,650.00	19,932.09	8,247
2023-01-31	21,450.00	21,900.00	21,100.00	21,400.00	19,701.93	20,164
2023-01-30	21,900.00	22,000.00	21,400.00	21,450.00	19,747.96	27,517
2023-01-27	21,650.00	21,850.00	21,350.00	21,750.00	20,024.16	26,248
2023-01-26	21,450.00	21,600.00	21,100.00	21,450.00	19,747.96	28,862
2023-01-25	21,200.00	21,400.00	21,000.00	21,200.00	19,517.80	29,915
2023-01-20	20,200.00	21,100.00	20,200.00	21,050.00	19,379.70	36,099
2023-01-19	20,050.00	20,500.00	19,950.00	20,350.00	18,735.25	10,464
2023-01-18	20,100.00	20,550.00	20,100.00	20,300.00	18,689.22	11,367
2023-01-17	20,600.00	20,750.00	20,250.00	20,350.00	18,735.25	23,311
2023-01-16	20,400.00	21,000.00	20,150.00	20,600.00	18,965.41	56,123
2023-01-13	19,400.00	22,400.00	19,250.00	20,500.00	18,873.35	301,824
2023-01-12	19,600.00	19,600.00	19,200.00	19,500.00	17,952.70	5,745
2023-01-11	19,300.00	19,600.00	19,300.00	19,500.00	17,952.70	6,308
2023-01-10	19,200.00	19,400.00	19,100.00	19,400.00	17,860.63	10,606
2023-01-09	19,350.00	19,600.00	19,100.00	19,350.00	17,814.60	12,826
2023-01-06	18,350.00	19,300.00	18,150.00	19,150.00	17,630.47	25,683
2023-01-05	18,400.00	18,550.00	18,200.00	18,350.00	16,893.95	4,202
2023-01-04	17,800.00	18,450.00	17,800.00	18,350.00	16,893.95	9,966
2023-01-03	18,000.00	18,300.00	17,450.00	18,200.00	16,755.85	19,873
2023-01-02	18,550.00	19,100.00	18,050.00	18,100.00	16,663.78	17,311
2022-12-29	19,400.00	19,400.00	18,650.00	18,750.00	17,262.21	17,677
2022-12-28	19,850.00	19,850.00	19,400.00	19,400.00	17,860.63	8,523
2022-12-27	19,600.00	20,050.00	19,600.00	19,950.00	17,906.66	38,885
2022-12-26	19,350.00	19,700.00	19,300.00	19,650.00	17,637.39	14,638
2022-12-23	19,700.00	19,700.00	19,200.00	19,350.00	17,368.12	18,167
2022-12-22	19,700.00	19,850.00	19,550.00	19,700.00	17,682.27	12,931
2022-12-21	19,350.00	19,750.00	19,000.00	19,650.00	17,637.39	36,357
2022-12-20	19,750.00	19,750.00	19,000.00	19,350.00	17,368.12	23,852
2022-12-19	19,800.00	20,000.00	19,450.00	19,750.00	17,727.15	16,692
2022-12-16	19,600.00	20,000.00	19,500.00	19,800.00	17,772.03	12,541
2022-12-15	20,150.00	20,350.00	19,700.00	20,000.00	17,951.54	19,569
2022-12-14	19,800.00	20,450.00	19,750.00	20,350.00	18,265.69	31,327
2022-12-13	19,550.00	19,800.00	19,450.00	19,750.00	17,727.15	8,809
2022-12-12	19,500.00	19,600.00	19,300.00	19,600.00	17,592.51	9,034
2022-12-09	19,250.00	19,700.00	19,200.00	19,350.00	17,368.12	10,810
2022-12-08	19,700.00	19,700.00	19,150.00	19,300.00	17,323.24	14,582
2022-12-07	19,450.00	19,750.00	19,250.00	19,500.00	17,502.75	8,784
2022-12-06	19,450.00	19,950.00	19,350.00	19,500.00	17,502.75	12,712
2022-12-05	19,300.00	19,800.00	19,250.00	19,800.00	17,772.03	14,104
2022-12-02	19,450.00	19,550.00	19,100.00	19,250.00	17,278.36	9,893
2022-12-01	19,450.00	19,600.00	19,200.00	19,200.00	17,233.48	11,879
2022-11-30	18,600.00	19,050.00	18,600.00	19,000.00	17,053.96	9,576
2022-11-29	18,650.00	18,950.00	18,400.00	18,750.00	16,829.57	4,782
2022-11-28	19,250.00	19,250.00	18,550.00	18,650.00	16,739.81	13,301
2022-11-25	19,150.00	19,500.00	19,050.00	19,050.00	17,098.84	9,131
2022-11-24	19,150.00	19,450.00	19,000.00	19,300.00	17,323.24	12,011
2022-11-23	19,050.00	19,400.00	18,900.00	19,050.00	17,098.84	12,568
2022-11-22	19,100.00	19,450.00	18,600.00	19,200.00	17,233.48	12,307
2022-11-21	19,300.00	19,650.00	18,800.00	19,300.00	17,323.24	16,950
2022-11-18	19,450.00	19,600.00	19,300.00	19,300.00	17,323.24	9,294
2022-11-17	19,750.00	19,800.00	19,200.00	19,350.00	17,368.12	13,422
2022-11-16	20,000.00	20,000.00	19,400.00	19,750.00	17,727.15	16,939

← NewerPage 16 of 21 · 1,223 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.