Huons Global Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	23,050.00	23,300.00	22,900.00	23,000.00	20,644.27	18,237
2022-08-16	23,150.00	23,300.00	22,950.00	23,050.00	20,689.15	9,865
2022-08-12	22,850.00	23,150.00	22,750.00	23,100.00	20,734.03	14,708
2022-08-11	22,800.00	22,950.00	22,600.00	22,650.00	20,330.12	9,426
2022-08-10	23,100.00	23,300.00	22,450.00	22,450.00	20,150.61	36,818
2022-08-09	23,300.00	23,450.00	23,100.00	23,350.00	20,958.42	11,582
2022-08-08	23,850.00	23,850.00	23,150.00	23,400.00	21,003.30	14,508
2022-08-05	23,300.00	24,100.00	23,300.00	23,750.00	21,317.46	19,723
2022-08-04	23,250.00	23,500.00	23,150.00	23,400.00	21,003.30	15,092
2022-08-03	22,850.00	23,300.00	22,850.00	23,200.00	20,823.79	10,431
2022-08-02	23,450.00	23,450.00	22,900.00	22,950.00	20,599.39	24,057
2022-08-01	23,550.00	23,550.00	23,050.00	23,400.00	21,003.30	14,144
2022-07-29	24,000.00	24,000.00	23,100.00	23,250.00	20,868.67	24,359
2022-07-28	23,550.00	23,800.00	23,250.00	23,600.00	21,182.82	12,981
2022-07-27	23,300.00	23,600.00	23,150.00	23,500.00	21,093.06	9,296
2022-07-26	23,400.00	23,600.00	23,250.00	23,450.00	21,048.18	10,869
2022-07-25	23,150.00	23,450.00	23,050.00	23,450.00	21,048.18	13,925
2022-07-22	23,950.00	23,950.00	23,150.00	23,150.00	20,778.91	25,156
2022-07-21	23,700.00	23,850.00	23,400.00	23,800.00	21,362.33	19,915
2022-07-20	23,750.00	24,150.00	23,500.00	23,800.00	21,362.33	37,011
2022-07-19	23,200.00	23,550.00	22,950.00	23,550.00	21,137.94	24,822
2022-07-18	23,200.00	23,350.00	22,700.00	23,250.00	20,868.67	36,323
2022-07-15	22,500.00	23,100.00	22,250.00	22,950.00	20,599.39	44,008
2022-07-14	22,450.00	22,800.00	22,350.00	22,450.00	20,150.61	36,618
2022-07-13	21,850.00	25,500.00	21,550.00	22,450.00	20,150.61	515,735
2022-07-12	21,700.00	22,050.00	21,350.00	21,950.00	19,701.82	16,027
2022-07-11	22,000.00	22,300.00	21,600.00	21,750.00	19,522.30	25,629
2022-07-08	21,800.00	22,200.00	21,700.00	21,800.00	19,567.18	22,950
2022-07-07	21,350.00	21,950.00	21,350.00	21,650.00	19,432.54	14,250
2022-07-06	21,550.00	21,900.00	21,200.00	21,300.00	19,118.39	14,050
2022-07-05	20,700.00	21,650.00	20,700.00	21,650.00	19,432.54	29,463
2022-07-04	21,200.00	21,200.00	20,200.00	20,600.00	18,490.09	22,123
2022-07-01	21,250.00	21,500.00	20,450.00	21,100.00	18,938.88	20,414
2022-06-30	21,200.00	21,750.00	20,950.00	21,100.00	18,938.88	22,526
2022-06-29	20,900.00	21,500.00	20,850.00	21,150.00	18,983.76	21,717
2022-06-28	21,000.00	21,500.00	20,950.00	21,400.00	19,208.15	20,145
2022-06-27	21,100.00	21,500.00	20,450.00	21,200.00	19,028.63	26,734
2022-06-24	19,750.00	20,750.00	19,750.00	20,550.00	18,445.21	46,917
2022-06-23	20,600.00	20,700.00	19,450.00	19,700.00	17,682.27	68,276
2022-06-22	21,650.00	22,000.00	20,400.00	20,600.00	18,490.09	32,980
2022-06-21	20,850.00	21,750.00	20,800.00	21,600.00	19,387.66	23,046
2022-06-20	21,750.00	22,100.00	20,650.00	20,800.00	18,669.60	65,219
2022-06-17	21,500.00	21,900.00	20,950.00	21,500.00	19,297.91	51,184
2022-06-16	22,500.00	22,900.00	21,850.00	22,000.00	19,746.70	50,824
2022-06-15	22,950.00	23,250.00	22,050.00	22,250.00	19,971.09	71,915
2022-06-14	23,700.00	23,750.00	23,000.00	23,250.00	20,868.67	78,943
2022-06-13	25,750.00	25,750.00	24,100.00	24,100.00	21,631.61	66,124
2022-06-10	25,000.00	26,900.00	24,800.00	26,150.00	23,471.64	154,970
2022-06-09	24,700.00	25,250.00	24,350.00	25,250.00	22,663.82	150,065
2022-06-08	24,650.00	24,800.00	24,400.00	24,700.00	22,170.15	49,962
2022-06-07	25,450.00	25,450.00	24,500.00	24,600.00	22,080.40	68,056
2022-06-03	25,650.00	25,850.00	25,350.00	25,400.00	22,798.46	32,105
2022-06-02	25,300.00	25,700.00	25,200.00	25,350.00	22,753.58	26,386
2022-05-31	25,450.00	25,750.00	25,200.00	25,200.00	22,618.94	141,838
2022-05-30	25,350.00	25,850.00	25,350.00	25,550.00	22,933.09	25,156
2022-05-27	25,350.00	25,850.00	25,000.00	25,100.00	22,529.18	38,035
2022-05-26	25,000.00	25,500.00	24,850.00	25,150.00	22,574.06	19,323
2022-05-25	25,000.00	25,350.00	24,800.00	24,900.00	22,349.67	42,795
2022-05-24	25,650.00	25,800.00	24,950.00	25,000.00	22,439.43	47,287
2022-05-23	25,750.00	26,150.00	25,200.00	25,950.00	23,292.13	37,999

← NewerPage 18 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.