Huons Global Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	18,900.00	19,950.00	18,900.00	19,500.00	17,502.75	32,439
2022-11-14	18,700.00	19,050.00	18,450.00	18,900.00	16,964.21	20,631
2022-11-11	18,500.00	19,000.00	18,300.00	18,650.00	16,739.81	31,391
2022-11-10	18,050.00	18,050.00	17,700.00	18,000.00	16,156.39	7,400
2022-11-09	18,050.00	18,250.00	17,950.00	18,050.00	16,201.27	9,007
2022-11-08	18,100.00	18,300.00	18,000.00	18,050.00	16,201.27	7,759
2022-11-07	17,900.00	18,200.00	17,850.00	17,950.00	16,111.51	11,677
2022-11-04	17,850.00	17,850.00	17,300.00	17,650.00	15,842.24	13,400
2022-11-03	17,800.00	17,800.00	17,100.00	17,800.00	15,976.87	7,560
2022-11-02	18,050.00	18,050.00	17,700.00	17,950.00	16,111.51	6,136
2022-11-01	17,900.00	18,000.00	17,700.00	18,000.00	16,156.39	7,177
2022-10-31	17,950.00	17,950.00	17,500.00	17,700.00	15,887.11	11,378
2022-10-28	18,150.00	18,150.00	17,600.00	17,700.00	15,887.11	18,807
2022-10-27	18,150.00	18,300.00	17,950.00	18,150.00	16,291.02	13,688
2022-10-26	17,600.00	18,100.00	17,350.00	18,000.00	16,156.39	30,644
2022-10-25	17,200.00	17,600.00	17,150.00	17,350.00	15,572.96	13,805
2022-10-24	17,300.00	17,750.00	17,150.00	17,200.00	15,438.33	20,456
2022-10-21	17,200.00	17,400.00	17,050.00	17,150.00	15,393.45	3,474
2022-10-20	17,450.00	17,600.00	17,200.00	17,350.00	15,572.96	4,409
2022-10-19	17,750.00	17,950.00	17,350.00	17,550.00	15,752.48	16,164
2022-10-18	17,400.00	17,700.00	17,300.00	17,600.00	15,797.36	15,941
2022-10-17	16,650.00	17,400.00	16,550.00	17,250.00	15,483.20	6,318
2022-10-14	16,500.00	17,250.00	16,300.00	17,150.00	15,393.45	27,979
2022-10-13	17,150.00	17,150.00	16,100.00	16,100.00	14,450.99	38,214
2022-10-12	17,100.00	17,350.00	17,000.00	17,100.00	15,348.57	34,195
2022-10-11	18,100.00	18,100.00	17,200.00	17,500.00	15,707.60	21,254
2022-10-07	18,200.00	18,450.00	17,950.00	18,250.00	16,380.78	12,157
2022-10-06	17,950.00	18,400.00	17,950.00	18,350.00	16,470.54	8,775
2022-10-05	18,950.00	18,950.00	17,900.00	18,000.00	16,156.39	25,767
2022-10-04	17,900.00	18,950.00	17,750.00	18,750.00	16,829.57	41,889
2022-09-30	17,250.00	17,850.00	17,000.00	17,750.00	15,931.99	16,093
2022-09-29	17,550.00	18,050.00	17,500.00	17,500.00	15,707.60	23,046
2022-09-28	17,600.00	18,000.00	16,750.00	17,450.00	15,662.72	43,881
2022-09-27	17,500.00	18,000.00	17,400.00	17,700.00	15,887.11	39,771
2022-09-26	18,700.00	19,050.00	17,750.00	17,800.00	15,976.87	63,812
2022-09-23	19,550.00	19,800.00	19,100.00	19,100.00	17,143.72	33,017
2022-09-22	19,850.00	19,900.00	19,400.00	19,800.00	17,772.03	23,839
2022-09-21	20,750.00	20,750.00	19,900.00	20,050.00	17,996.42	20,673
2022-09-20	20,100.00	20,550.00	20,050.00	20,550.00	18,445.21	11,935
2022-09-19	20,500.00	20,800.00	19,950.00	20,200.00	18,131.06	17,413
2022-09-16	20,650.00	21,050.00	20,400.00	20,450.00	18,355.45	15,180
2022-09-15	20,900.00	21,400.00	20,750.00	20,800.00	18,669.60	17,028
2022-09-14	20,300.00	21,050.00	20,300.00	21,050.00	18,894.00	13,073
2022-09-13	20,250.00	20,950.00	20,250.00	20,950.00	18,804.24	15,992
2022-09-08	20,500.00	20,550.00	20,000.00	20,050.00	17,996.42	27,759
2022-09-07	20,550.00	20,750.00	20,000.00	20,100.00	18,041.30	37,069
2022-09-06	20,750.00	21,000.00	20,600.00	20,800.00	18,669.60	21,942
2022-09-05	21,200.00	21,200.00	20,600.00	20,750.00	18,624.72	17,650
2022-09-02	21,000.00	21,450.00	20,900.00	20,950.00	18,804.24	19,127
2022-09-01	21,450.00	21,650.00	21,050.00	21,100.00	18,938.88	14,386
2022-08-31	21,800.00	21,800.00	21,500.00	21,550.00	19,342.79	16,167
2022-08-30	21,750.00	22,050.00	21,650.00	21,750.00	19,522.30	22,666
2022-08-29	21,500.00	22,300.00	21,500.00	21,650.00	19,432.54	16,163
2022-08-26	22,350.00	22,700.00	22,250.00	22,350.00	20,060.85	8,317
2022-08-25	21,650.00	23,800.00	21,650.00	22,300.00	20,015.97	48,460
2022-08-24	21,700.00	22,000.00	21,550.00	21,800.00	19,567.18	12,887
2022-08-23	21,900.00	22,450.00	21,450.00	21,700.00	19,477.42	32,844
2022-08-22	22,700.00	23,150.00	22,350.00	22,350.00	20,060.85	30,218
2022-08-19	22,650.00	23,400.00	22,550.00	23,250.00	20,868.67	19,327
2022-08-18	23,000.00	23,050.00	22,550.00	22,600.00	20,285.24	13,117

← NewerPage 17 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.