Huons Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	32,250.00	32,300.00	31,300.00	31,600.00	28,037.80	27,401
2022-11-11	31,800.00	32,250.00	31,750.00	32,250.00	28,614.52	45,824
2022-11-10	30,900.00	30,950.00	30,450.00	30,650.00	27,194.89	18,556
2022-11-09	31,750.00	31,800.00	31,100.00	31,500.00	27,949.07	17,773
2022-11-08	30,700.00	31,750.00	30,700.00	31,750.00	28,170.89	19,574
2022-11-07	30,100.00	31,150.00	29,900.00	30,700.00	27,239.25	21,529
2022-11-04	30,350.00	30,850.00	29,450.00	29,750.00	26,396.34	31,227
2022-11-03	30,600.00	31,100.00	30,400.00	30,650.00	27,194.89	13,867
2022-11-02	31,550.00	31,600.00	31,000.00	31,100.00	27,594.16	13,114
2022-11-01	31,000.00	31,550.00	31,000.00	31,500.00	27,949.07	8,269
2022-10-31	31,000.00	31,350.00	30,500.00	31,250.00	27,727.25	12,906
2022-10-28	31,350.00	31,450.00	30,750.00	30,750.00	27,283.62	12,308
2022-10-27	30,450.00	31,600.00	29,900.00	31,600.00	28,037.80	25,840
2022-10-26	29,900.00	30,300.00	29,250.00	30,100.00	26,706.89	27,185
2022-10-25	29,650.00	30,300.00	29,450.00	29,500.00	26,174.53	15,526
2022-10-24	29,850.00	30,350.00	29,450.00	29,950.00	26,573.80	22,939
2022-10-21	29,200.00	29,650.00	28,950.00	29,100.00	25,819.62	14,745
2022-10-20	29,600.00	29,850.00	29,300.00	29,500.00	26,174.53	22,202
2022-10-19	30,100.00	30,900.00	29,950.00	29,950.00	26,573.80	16,443
2022-10-18	29,450.00	30,450.00	29,450.00	30,450.00	27,017.44	18,340
2022-10-17	29,100.00	29,900.00	28,850.00	29,350.00	26,041.44	16,710
2022-10-14	29,250.00	29,850.00	28,700.00	29,600.00	26,263.25	23,229
2022-10-13	29,600.00	29,600.00	28,000.00	28,400.00	25,198.53	21,741
2022-10-12	28,700.00	29,750.00	28,500.00	29,750.00	26,396.34	16,835
2022-10-11	29,950.00	29,950.00	28,750.00	29,050.00	25,775.25	30,511
2022-10-07	31,100.00	31,100.00	30,250.00	30,300.00	26,884.34	28,103
2022-10-06	31,200.00	31,500.00	31,000.00	31,250.00	27,727.25	17,770
2022-10-05	33,600.00	33,750.00	31,200.00	31,200.00	27,682.89	43,245
2022-10-04	32,100.00	34,250.00	32,000.00	33,850.00	30,034.16	31,636
2022-09-30	31,550.00	31,950.00	31,200.00	31,850.00	28,259.62	18,150
2022-09-29	31,100.00	31,950.00	30,950.00	31,850.00	28,259.62	35,149
2022-09-28	30,500.00	31,600.00	30,350.00	30,500.00	27,061.80	66,740
2022-09-27	30,150.00	31,400.00	29,950.00	30,800.00	27,327.98	28,423
2022-09-26	31,000.00	31,750.00	30,500.00	30,500.00	27,061.80	27,688
2022-09-23	31,400.00	31,600.00	31,050.00	31,350.00	27,815.98	16,942
2022-09-22	32,500.00	32,600.00	31,150.00	31,450.00	27,904.71	32,040
2022-09-21	32,900.00	33,200.00	32,550.00	32,600.00	28,925.07	12,051
2022-09-20	32,850.00	33,550.00	32,850.00	33,300.00	29,546.16	9,978
2022-09-19	33,000.00	33,450.00	32,550.00	32,900.00	29,191.25	17,313
2022-09-16	33,050.00	33,600.00	32,500.00	32,650.00	28,969.43	14,106
2022-09-15	33,500.00	33,600.00	33,100.00	33,100.00	29,368.71	8,561
2022-09-14	33,700.00	33,700.00	33,100.00	33,250.00	29,501.80	16,556
2022-09-13	34,000.00	34,650.00	34,000.00	34,200.00	30,344.71	21,094
2022-09-08	33,800.00	34,100.00	33,250.00	33,250.00	29,501.80	34,491
2022-09-07	34,050.00	34,150.00	33,450.00	33,500.00	29,723.61	14,596
2022-09-06	34,150.00	34,950.00	34,150.00	34,350.00	30,477.80	12,214
2022-09-05	34,400.00	34,850.00	34,100.00	34,150.00	30,300.34	10,872
2022-09-02	35,200.00	35,200.00	34,300.00	34,350.00	30,477.80	8,215
2022-09-01	35,100.00	35,550.00	34,700.00	34,700.00	30,788.34	20,564
2022-08-31	35,450.00	36,150.00	35,250.00	35,650.00	31,631.25	11,436
2022-08-30	35,100.00	35,950.00	34,950.00	35,550.00	31,542.52	11,597
2022-08-29	35,700.00	35,700.00	34,700.00	35,000.00	31,054.52	17,288
2022-08-26	36,400.00	36,600.00	35,850.00	36,000.00	31,941.80	11,554
2022-08-25	35,700.00	36,900.00	35,700.00	36,650.00	32,518.52	14,836
2022-08-24	35,000.00	36,050.00	34,850.00	36,000.00	31,941.80	19,163
2022-08-23	35,100.00	35,500.00	34,800.00	34,800.00	30,877.07	14,712
2022-08-22	36,000.00	36,050.00	35,200.00	35,500.00	31,498.16	12,739
2022-08-19	36,450.00	36,700.00	36,150.00	36,150.00	32,074.89	9,646
2022-08-18	36,500.00	36,850.00	36,200.00	36,450.00	32,341.07	13,199
2022-08-17	37,350.00	37,950.00	36,650.00	36,800.00	32,651.61	20,065

← NewerPage 17 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.