Huons Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	37,950.00	38,000.00	37,300.00	37,350.00	33,139.61	9,182
2022-08-12	37,200.00	37,800.00	37,100.00	37,800.00	33,538.88	19,829
2022-08-11	37,300.00	38,200.00	37,300.00	37,500.00	33,272.70	23,250
2022-08-10	37,900.00	37,900.00	36,850.00	36,850.00	32,695.98	19,646
2022-08-09	38,150.00	38,300.00	37,850.00	38,000.00	33,716.34	9,791
2022-08-08	38,200.00	38,400.00	38,000.00	38,150.00	33,849.43	6,844
2022-08-05	37,300.00	38,550.00	37,300.00	38,150.00	33,849.43	19,731
2022-08-04	37,500.00	37,550.00	36,900.00	37,550.00	33,317.07	11,414
2022-08-03	36,700.00	37,450.00	36,700.00	37,150.00	32,962.16	5,553
2022-08-02	37,600.00	37,600.00	36,700.00	36,800.00	32,651.61	14,102
2022-08-01	37,700.00	38,000.00	37,200.00	37,550.00	33,317.07	12,132
2022-07-29	37,950.00	38,050.00	37,450.00	37,700.00	33,450.16	9,536
2022-07-28	37,450.00	37,750.00	37,250.00	37,650.00	33,405.79	11,292
2022-07-27	37,100.00	37,400.00	36,900.00	37,050.00	32,873.43	6,449
2022-07-26	36,550.00	37,200.00	36,550.00	37,100.00	32,917.79	12,340
2022-07-25	37,000.00	37,200.00	36,350.00	36,900.00	32,740.34	14,084
2022-07-22	37,300.00	37,650.00	36,950.00	37,000.00	32,829.07	17,206
2022-07-21	37,150.00	37,500.00	37,000.00	37,350.00	33,139.61	8,600
2022-07-20	37,700.00	38,000.00	36,900.00	37,500.00	33,272.70	17,572
2022-07-19	37,650.00	37,650.00	36,900.00	37,350.00	33,139.61	15,219
2022-07-18	37,000.00	38,000.00	36,800.00	37,650.00	33,405.79	30,617
2022-07-15	36,900.00	36,950.00	35,950.00	36,700.00	32,562.89	15,004
2022-07-14	36,250.00	36,750.00	35,950.00	36,550.00	32,429.79	14,647
2022-07-13	34,900.00	37,100.00	34,900.00	36,600.00	32,474.16	42,831
2022-07-12	35,600.00	35,700.00	34,750.00	34,900.00	30,965.80	17,722
2022-07-11	35,900.00	36,300.00	35,400.00	35,950.00	31,897.43	11,888
2022-07-08	35,650.00	36,300.00	35,650.00	35,950.00	31,897.43	7,189
2022-07-07	35,700.00	36,200.00	35,450.00	35,600.00	31,586.89	7,842
2022-07-06	35,600.00	36,150.00	35,350.00	35,600.00	31,586.89	14,432
2022-07-05	34,650.00	36,000.00	34,450.00	36,000.00	31,941.80	33,586
2022-07-04	34,550.00	34,800.00	33,700.00	34,200.00	30,344.71	12,642
2022-07-01	35,100.00	35,700.00	34,250.00	34,500.00	30,610.89	19,392
2022-06-30	34,550.00	35,300.00	34,400.00	35,100.00	31,143.25	15,268
2022-06-29	34,400.00	35,100.00	34,050.00	34,850.00	30,921.43	25,202
2022-06-28	35,100.00	35,450.00	34,600.00	34,800.00	30,877.07	12,274
2022-06-27	35,000.00	35,550.00	34,450.00	35,200.00	31,231.98	34,258
2022-06-24	33,800.00	35,000.00	33,650.00	35,000.00	31,054.52	29,308
2022-06-23	33,700.00	34,500.00	33,500.00	34,000.00	30,167.25	29,430
2022-06-22	35,250.00	35,250.00	33,400.00	34,200.00	30,344.71	35,353
2022-06-21	34,750.00	35,500.00	34,600.00	35,500.00	31,498.16	17,920
2022-06-20	35,900.00	36,000.00	34,700.00	35,100.00	31,143.25	18,261
2022-06-17	35,350.00	35,950.00	34,700.00	35,950.00	31,897.43	24,012
2022-06-16	36,400.00	36,700.00	35,550.00	35,550.00	31,542.52	14,518
2022-06-15	35,850.00	36,500.00	35,350.00	35,550.00	31,542.52	19,185
2022-06-14	35,400.00	36,400.00	35,400.00	36,350.00	32,252.34	21,953
2022-06-13	38,000.00	38,000.00	36,050.00	36,100.00	32,030.52	29,893
2022-06-10	38,400.00	39,100.00	38,350.00	38,500.00	34,159.98	7,606
2022-06-09	38,800.00	39,100.00	38,150.00	39,100.00	34,692.34	19,458
2022-06-08	38,650.00	39,100.00	38,600.00	38,900.00	34,514.88	9,664
2022-06-07	39,650.00	39,650.00	38,700.00	38,700.00	34,337.43	14,524
2022-06-03	39,350.00	39,700.00	39,100.00	39,600.00	35,135.97	19,324
2022-06-02	39,000.00	39,400.00	38,850.00	39,000.00	34,603.61	14,599
2022-05-31	39,100.00	39,150.00	38,500.00	38,800.00	34,426.16	22,178
2022-05-30	38,750.00	39,150.00	38,600.00	39,100.00	34,692.34	20,626
2022-05-27	38,800.00	38,850.00	37,800.00	38,350.00	34,026.88	15,658
2022-05-26	38,700.00	39,200.00	37,900.00	38,200.00	33,893.79	19,149
2022-05-25	38,250.00	39,200.00	37,950.00	38,550.00	34,204.34	21,600
2022-05-24	38,700.00	38,750.00	37,850.00	38,000.00	33,716.34	21,590
2022-05-23	38,700.00	39,200.00	38,450.00	38,900.00	34,514.88	21,875
2022-05-20	37,450.00	38,800.00	37,450.00	38,700.00	34,337.43	22,899

← NewerPage 18 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.