Huons Global Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	24,450.00	25,650.00	24,400.00	25,650.00	23,022.85	40,046
2022-05-19	24,550.00	24,900.00	24,350.00	24,350.00	21,856.00	88,563
2022-05-18	25,650.00	26,000.00	25,000.00	25,300.00	22,708.70	37,946
2022-05-17	25,400.00	25,750.00	25,350.00	25,550.00	22,933.09	11,803
2022-05-16	25,500.00	26,150.00	25,350.00	25,400.00	22,798.46	31,358
2022-05-13	25,150.00	25,800.00	25,150.00	25,600.00	22,977.97	17,938
2022-05-12	25,950.00	25,950.00	25,050.00	25,150.00	22,574.06	32,726
2022-05-11	25,200.00	26,250.00	25,150.00	26,150.00	23,471.64	22,652
2022-05-10	25,650.00	26,000.00	25,100.00	25,500.00	22,888.22	31,422
2022-05-09	26,300.00	26,850.00	25,850.00	25,900.00	23,247.25	24,205
2022-05-06	27,350.00	27,500.00	26,500.00	26,550.00	23,830.67	56,269
2022-05-04	28,100.00	28,100.00	27,600.00	27,600.00	24,773.13	19,263
2022-05-03	28,150.00	28,500.00	27,850.00	28,000.00	25,132.16	25,642
2022-05-02	28,000.00	28,400.00	27,800.00	28,400.00	25,491.19	20,139
2022-04-29	27,800.00	28,450.00	27,700.00	28,450.00	25,536.07	27,220
2022-04-28	27,700.00	28,250.00	27,650.00	27,800.00	24,952.64	25,478
2022-04-27	27,750.00	28,150.00	27,350.00	27,750.00	24,907.76	29,123
2022-04-26	27,950.00	28,400.00	27,950.00	28,150.00	25,266.79	20,511
2022-04-25	28,350.00	28,550.00	27,900.00	28,000.00	25,132.16	43,205
2022-04-22	29,200.00	29,200.00	28,650.00	28,700.00	25,760.46	63,804
2022-04-21	29,750.00	30,150.00	29,450.00	29,650.00	26,613.16	17,285
2022-04-20	29,900.00	29,900.00	29,350.00	29,750.00	26,702.92	28,427
2022-04-19	29,300.00	30,350.00	29,300.00	30,200.00	27,106.83	20,171
2022-04-18	29,400.00	29,700.00	29,200.00	29,300.00	26,299.01	10,916
2022-04-15	29,900.00	29,950.00	29,450.00	29,500.00	26,478.52	29,464
2022-04-14	30,150.00	30,550.00	30,000.00	30,250.00	27,151.71	12,213
2022-04-13	29,500.00	30,500.00	29,450.00	30,500.00	27,376.10	13,929
2022-04-12	29,650.00	30,050.00	29,000.00	29,500.00	26,478.52	32,290
2022-04-11	30,900.00	31,100.00	30,050.00	30,050.00	26,972.19	23,303
2022-04-08	30,700.00	31,300.00	30,300.00	30,900.00	27,735.13	21,883
2022-04-07	30,900.00	31,200.00	30,400.00	30,700.00	27,555.62	31,544
2022-04-06	31,300.00	31,500.00	30,800.00	30,850.00	27,690.25	44,624
2022-04-05	31,950.00	32,500.00	31,500.00	31,600.00	28,363.44	35,937
2022-04-04	31,100.00	32,950.00	30,900.00	32,150.00	28,857.10	71,872
2022-04-01	30,650.00	31,600.00	30,400.00	31,200.00	28,004.40	58,084
2022-03-31	30,400.00	31,150.00	30,400.00	30,850.00	27,690.25	35,008
2022-03-30	30,750.00	31,200.00	30,350.00	30,350.00	27,241.46	43,345
2022-03-29	29,550.00	30,700.00	29,550.00	30,600.00	27,465.86	47,190
2022-03-28	29,850.00	30,000.00	29,300.00	29,500.00	26,478.52	24,513
2022-03-25	30,050.00	30,300.00	29,750.00	30,000.00	26,927.31	23,281
2022-03-24	29,700.00	30,350.00	28,900.00	30,050.00	26,972.19	61,646
2022-03-23	29,950.00	30,250.00	29,650.00	29,950.00	26,882.43	31,603
2022-03-22	29,050.00	29,950.00	29,050.00	29,950.00	26,882.43	25,936
2022-03-21	29,700.00	30,350.00	29,200.00	29,200.00	26,209.25	39,254
2022-03-18	30,400.00	30,450.00	29,550.00	29,600.00	26,568.28	34,904
2022-03-17	29,500.00	30,250.00	29,400.00	30,000.00	26,927.31	42,091
2022-03-16	28,100.00	29,400.00	28,100.00	29,250.00	26,254.13	43,337
2022-03-15	27,750.00	28,400.00	27,200.00	27,850.00	24,997.52	35,459
2022-03-14	29,450.00	29,450.00	27,750.00	27,900.00	25,042.40	46,046
2022-03-11	29,400.00	29,950.00	28,900.00	29,250.00	26,254.13	47,317
2022-03-10	28,650.00	29,850.00	28,650.00	29,650.00	26,613.16	43,860
2022-03-08	28,650.00	29,300.00	27,950.00	28,400.00	25,491.19	71,543
2022-03-07	29,900.00	29,900.00	29,150.00	29,150.00	26,164.37	34,463
2022-03-04	31,150.00	31,150.00	30,000.00	30,150.00	27,061.95	28,350
2022-03-03	30,350.00	30,900.00	30,250.00	30,900.00	27,735.13	21,304
2022-03-02	30,000.00	30,600.00	29,750.00	30,350.00	27,241.46	35,014
2022-02-28	29,900.00	30,350.00	29,400.00	30,200.00	27,106.83	28,053
2022-02-25	30,000.00	30,450.00	29,750.00	30,250.00	27,151.71	24,068
2022-02-24	30,000.00	30,200.00	29,050.00	29,450.00	26,433.64	45,777
2022-02-23	29,950.00	30,900.00	29,950.00	30,500.00	27,376.10	24,879

← NewerPage 19 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.