Huons Global Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 30,500.00 | 30,600.00 | 29,950.00 | 29,950.00 | 26,882.43 | 36,995 |
| 2022-02-21 | 31,100.00 | 31,200.00 | 30,400.00 | 31,150.00 | 27,959.53 | 18,991 |
| 2022-02-18 | 30,600.00 | 31,350.00 | 30,000.00 | 31,150.00 | 27,959.53 | 30,253 |
| 2022-02-17 | 32,200.00 | 32,200.00 | 30,950.00 | 31,150.00 | 27,959.53 | 24,748 |
| 2022-02-16 | 30,600.00 | 32,050.00 | 30,550.00 | 32,050.00 | 28,767.35 | 31,103 |
| 2022-02-15 | 31,300.00 | 31,450.00 | 30,150.00 | 30,400.00 | 27,286.34 | 20,189 |
| 2022-02-14 | 31,200.00 | 32,000.00 | 30,550.00 | 31,200.00 | 28,004.40 | 29,232 |
| 2022-02-11 | 32,050.00 | 32,400.00 | 31,400.00 | 31,850.00 | 28,587.83 | 23,960 |
| 2022-02-10 | 33,500.00 | 33,500.00 | 32,050.00 | 32,250.00 | 28,946.86 | 37,471 |
| 2022-02-09 | 32,900.00 | 33,650.00 | 32,550.00 | 33,500.00 | 30,068.83 | 27,254 |
| 2022-02-08 | 32,400.00 | 33,500.00 | 32,300.00 | 32,900.00 | 29,530.29 | 43,939 |
| 2022-02-07 | 32,500.00 | 32,800.00 | 31,450.00 | 32,650.00 | 29,305.89 | 28,744 |
| 2022-02-04 | 32,300.00 | 33,400.00 | 32,150.00 | 32,500.00 | 29,171.25 | 33,331 |
| 2022-02-03 | 32,000.00 | 33,600.00 | 31,900.00 | 32,800.00 | 29,440.53 | 58,552 |
| 2022-01-28 | 29,950.00 | 32,050.00 | 29,300.00 | 32,000.00 | 28,722.47 | 57,913 |
| 2022-01-27 | 31,100.00 | 31,200.00 | 29,450.00 | 29,650.00 | 26,613.16 | 58,578 |
| 2022-01-26 | 29,700.00 | 32,000.00 | 29,700.00 | 31,100.00 | 27,914.65 | 44,614 |
| 2022-01-25 | 31,150.00 | 31,550.00 | 29,850.00 | 30,200.00 | 27,106.83 | 59,657 |
| 2022-01-24 | 32,450.00 | 32,600.00 | 31,100.00 | 31,100.00 | 27,914.65 | 28,236 |
| 2022-01-21 | 32,450.00 | 33,350.00 | 31,850.00 | 32,300.00 | 28,991.74 | 33,897 |
| 2022-01-20 | 31,750.00 | 32,850.00 | 31,000.00 | 32,850.00 | 29,485.41 | 30,764 |
| 2022-01-19 | 31,650.00 | 32,800.00 | 31,600.00 | 31,750.00 | 28,498.07 | 26,101 |
| 2022-01-18 | 32,900.00 | 33,900.00 | 32,200.00 | 32,300.00 | 28,991.74 | 38,118 |
| 2022-01-17 | 33,850.00 | 34,100.00 | 32,750.00 | 33,150.00 | 29,754.68 | 35,476 |
| 2022-01-14 | 33,500.00 | 34,400.00 | 33,500.00 | 33,850.00 | 30,382.98 | 38,987 |
| 2022-01-13 | 35,300.00 | 35,400.00 | 34,050.00 | 34,100.00 | 30,607.38 | 41,067 |
| 2022-01-12 | 34,300.00 | 35,300.00 | 34,300.00 | 35,300.00 | 31,684.47 | 52,685 |
| 2022-01-11 | 34,800.00 | 35,500.00 | 34,100.00 | 34,400.00 | 30,876.65 | 37,343 |
| 2022-01-10 | 36,050.00 | 36,200.00 | 34,850.00 | 34,950.00 | 31,370.32 | 56,352 |
| 2022-01-07 | 36,400.00 | 36,800.00 | 36,050.00 | 36,150.00 | 32,447.41 | 33,500 |
| 2022-01-06 | 37,200.00 | 37,700.00 | 36,250.00 | 36,400.00 | 32,671.81 | 53,697 |
| 2022-01-05 | 38,550.00 | 38,750.00 | 37,650.00 | 37,700.00 | 33,838.66 | 37,996 |
| 2022-01-04 | 38,550.00 | 38,950.00 | 38,000.00 | 38,950.00 | 34,960.63 | 30,746 |
| 2022-01-03 | 38,550.00 | 38,850.00 | 37,950.00 | 38,550.00 | 34,601.60 | 34,470 |
| 2021-12-30 | 39,650.00 | 39,850.00 | 38,500.00 | 38,500.00 | 34,556.72 | 59,097 |
| 2021-12-29 | 40,350.00 | 40,900.00 | 38,700.00 | 39,950.00 | 35,858.20 | 92,081 |
| 2021-12-28 | 42,450.00 | 42,600.00 | 41,700.00 | 42,300.00 | 35,710.75 | 72,432 |
| 2021-12-27 | 41,000.00 | 42,400.00 | 41,000.00 | 42,050.00 | 35,499.69 | 66,730 |
| 2021-12-24 | 40,350.00 | 41,750.00 | 40,350.00 | 40,850.00 | 34,486.62 | 42,752 |
| 2021-12-23 | 40,000.00 | 40,850.00 | 40,000.00 | 40,400.00 | 34,106.72 | 32,206 |
| 2021-12-22 | 40,300.00 | 40,450.00 | 39,000.00 | 39,950.00 | 33,726.82 | 54,020 |
| 2021-12-21 | 40,600.00 | 41,350.00 | 39,900.00 | 40,250.00 | 33,980.08 | 51,942 |
| 2021-12-20 | 41,450.00 | 41,450.00 | 40,200.00 | 40,700.00 | 34,359.99 | 59,880 |
| 2021-12-17 | 41,750.00 | 42,100.00 | 40,950.00 | 41,750.00 | 35,246.42 | 49,234 |
| 2021-12-16 | 41,650.00 | 42,500.00 | 41,050.00 | 41,750.00 | 35,246.42 | 61,456 |
| 2021-12-15 | 39,950.00 | 42,250.00 | 39,850.00 | 41,650.00 | 35,162.00 | 148,907 |
| 2021-12-14 | 37,200.00 | 44,700.00 | 37,200.00 | 40,450.00 | 34,148.93 | 638,714 |
| 2021-12-13 | 38,450.00 | 38,750.00 | 37,400.00 | 37,550.00 | 31,700.68 | 84,078 |
| 2021-12-10 | 39,700.00 | 40,650.00 | 38,450.00 | 38,450.00 | 32,460.48 | 173,326 |
| 2021-12-09 | 39,800.00 | 40,750.00 | 39,650.00 | 39,650.00 | 33,473.55 | 114,348 |
| 2021-12-08 | 39,700.00 | 40,450.00 | 39,550.00 | 39,750.00 | 33,557.97 | 41,167 |
| 2021-12-07 | 39,750.00 | 40,200.00 | 38,750.00 | 39,400.00 | 33,262.49 | 59,802 |
| 2021-12-06 | 39,450.00 | 40,300.00 | 38,500.00 | 40,000.00 | 33,769.03 | 53,458 |
| 2021-12-03 | 40,600.00 | 40,850.00 | 39,950.00 | 40,450.00 | 34,148.93 | 32,436 |
| 2021-12-02 | 37,950.00 | 41,250.00 | 37,950.00 | 40,300.00 | 34,022.30 | 92,324 |
| 2021-12-01 | 39,400.00 | 39,750.00 | 38,100.00 | 38,150.00 | 32,207.21 | 77,440 |
| 2021-11-30 | 42,200.00 | 42,250.00 | 38,950.00 | 38,950.00 | 32,882.59 | 148,700 |
| 2021-11-29 | 42,050.00 | 47,450.00 | 41,250.00 | 42,650.00 | 36,006.23 | 426,032 |
| 2021-11-26 | 41,350.00 | 41,450.00 | 40,200.00 | 41,400.00 | 34,950.94 | 60,956 |
| 2021-11-25 | 39,850.00 | 43,450.00 | 39,850.00 | 41,750.00 | 35,246.42 | 136,459 |
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.