Huons Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	33,200.00	33,200.00	32,250.00	32,300.00	29,220.83	43,510
2023-05-08	33,500.00	34,100.00	32,900.00	33,400.00	30,215.96	26,428
2023-05-04	31,900.00	33,750.00	31,800.00	33,450.00	30,261.20	50,274
2023-05-03	32,100.00	32,600.00	31,800.00	32,050.00	28,994.66	20,453
2023-05-02	32,150.00	32,450.00	31,700.00	32,450.00	29,356.53	37,580
2023-04-28	32,650.00	32,800.00	32,150.00	32,750.00	29,627.93	24,943
2023-04-27	32,650.00	32,700.00	32,150.00	32,350.00	29,266.06	18,214
2023-04-26	32,700.00	32,700.00	31,900.00	32,700.00	29,582.70	27,923
2023-04-25	31,950.00	33,100.00	31,800.00	33,100.00	29,944.56	19,665
2023-04-24	32,350.00	32,650.00	31,850.00	32,050.00	28,994.66	16,638
2023-04-21	32,700.00	33,000.00	32,000.00	32,350.00	29,266.06	22,981
2023-04-20	33,400.00	33,450.00	32,750.00	32,800.00	29,673.16	25,735
2023-04-19	33,350.00	33,550.00	33,050.00	33,400.00	30,215.96	18,850
2023-04-18	33,450.00	33,700.00	33,100.00	33,400.00	30,215.96	19,375
2023-04-17	34,200.00	34,250.00	33,250.00	33,400.00	30,215.96	31,337
2023-04-14	34,500.00	34,900.00	34,050.00	34,300.00	31,030.17	50,150
2023-04-13	34,100.00	34,400.00	33,550.00	34,350.00	31,075.40	43,082
2023-04-12	33,550.00	34,100.00	32,700.00	34,000.00	30,758.77	52,358
2023-04-11	32,450.00	33,450.00	32,000.00	33,400.00	30,215.96	47,274
2023-04-10	32,550.00	32,750.00	31,600.00	32,450.00	29,356.53	49,848
2023-04-07	33,100.00	33,250.00	32,300.00	32,850.00	29,718.40	29,746
2023-04-06	32,900.00	33,350.00	32,500.00	32,800.00	29,673.16	35,691
2023-04-05	33,400.00	33,550.00	32,650.00	32,900.00	29,763.63	43,216
2023-04-04	32,200.00	33,400.00	31,650.00	33,200.00	30,035.03	81,814
2023-04-03	32,750.00	32,750.00	31,600.00	31,900.00	28,858.96	52,741
2023-03-31	31,500.00	32,400.00	30,950.00	31,700.00	28,678.03	60,748
2023-03-30	30,400.00	30,700.00	29,850.00	30,650.00	27,728.12	22,805
2023-03-29	30,650.00	30,700.00	29,800.00	29,950.00	27,094.85	37,040
2023-03-28	30,250.00	30,700.00	30,100.00	30,650.00	27,728.12	12,939
2023-03-27	30,500.00	30,700.00	29,450.00	30,250.00	27,366.25	31,321
2023-03-24	30,850.00	30,850.00	30,250.00	30,400.00	27,501.96	27,356
2023-03-23	31,650.00	31,650.00	30,450.00	30,850.00	27,909.06	42,183
2023-03-22	31,500.00	31,850.00	31,000.00	31,650.00	28,632.79	19,561
2023-03-21	31,800.00	32,150.00	31,350.00	31,400.00	28,406.62	16,932
2023-03-20	32,400.00	32,900.00	31,600.00	31,650.00	28,632.79	23,109
2023-03-17	31,000.00	32,600.00	30,900.00	32,400.00	29,311.29	39,925
2023-03-16	30,850.00	30,950.00	30,150.00	30,550.00	27,637.66	19,390
2023-03-15	30,950.00	31,650.00	30,850.00	30,900.00	27,954.29	24,050
2023-03-14	31,850.00	31,850.00	30,700.00	30,700.00	27,773.36	26,490
2023-03-13	31,700.00	32,350.00	31,050.00	31,800.00	28,768.49	25,142
2023-03-10	31,900.00	32,350.00	31,700.00	32,200.00	29,130.36	22,947
2023-03-09	32,400.00	32,650.00	31,850.00	32,500.00	29,401.76	22,558
2023-03-08	32,700.00	32,800.00	31,800.00	32,350.00	29,266.06	47,945
2023-03-07	32,800.00	33,150.00	32,400.00	33,050.00	29,899.33	27,235
2023-03-06	32,700.00	33,300.00	32,000.00	32,950.00	29,808.86	31,427
2023-03-03	32,750.00	33,050.00	32,350.00	32,600.00	29,492.23	35,347
2023-03-02	33,900.00	33,900.00	32,800.00	32,800.00	29,673.16	38,447
2023-02-28	33,900.00	33,950.00	32,600.00	33,750.00	30,532.60	52,757
2023-02-27	34,150.00	34,150.00	32,800.00	33,600.00	30,396.90	65,335
2023-02-24	34,050.00	34,700.00	33,100.00	34,450.00	31,165.87	41,922
2023-02-23	33,350.00	35,150.00	33,350.00	33,650.00	30,442.13	69,791
2023-02-22	33,600.00	33,950.00	33,150.00	33,500.00	30,306.43	38,390
2023-02-21	34,700.00	34,750.00	33,800.00	34,050.00	30,804.00	52,055
2023-02-20	33,000.00	34,700.00	33,000.00	34,700.00	31,392.03	88,609
2023-02-17	33,550.00	33,900.00	32,800.00	33,200.00	30,035.03	55,519
2023-02-16	33,300.00	34,600.00	33,100.00	33,900.00	30,668.30	116,090
2023-02-15	33,550.00	34,150.00	32,800.00	32,950.00	29,808.86	164,772
2023-02-14	29,100.00	34,500.00	28,900.00	32,800.00	29,673.16	681,918
2023-02-13	29,400.00	29,400.00	28,750.00	28,800.00	26,054.48	24,607
2023-02-10	29,650.00	29,750.00	29,200.00	29,350.00	26,552.05	26,708

← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	200.0000 KRW
2026-05-26	200.0000 KRW
2026-04-02	200.0000 KRW
2025-11-24	570.0000 KRW
2025-08-20	150.0000 KRW
2025-06-27	300.0000 KRW
2025-03-28	330.0000 KRW
2024-06-27	300.0000 KRW
2024-03-29	330.0000 KRW
2023-06-29	300.0000 KRW
2022-12-28	600.0000 KRW
2021-12-29	660.0000 KRW
2020-12-29	660.0001 KRW
2019-12-27	770.0002 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.