Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 38,050.00 | 38,100.00 | 37,450.00 | 37,550.00 | 33,317.07 | 26,669 |
| 2022-05-18 | 38,450.00 | 39,050.00 | 38,300.00 | 38,800.00 | 34,426.16 | 14,441 |
| 2022-05-17 | 38,250.00 | 38,700.00 | 38,250.00 | 38,400.00 | 34,071.25 | 12,880 |
| 2022-05-16 | 39,200.00 | 39,350.00 | 38,450.00 | 38,550.00 | 34,204.34 | 12,304 |
| 2022-05-13 | 38,050.00 | 39,000.00 | 38,050.00 | 38,900.00 | 34,514.88 | 18,064 |
| 2022-05-12 | 39,150.00 | 39,250.00 | 38,050.00 | 38,050.00 | 33,760.70 | 27,003 |
| 2022-05-11 | 38,300.00 | 39,300.00 | 38,250.00 | 39,150.00 | 34,736.70 | 19,637 |
| 2022-05-10 | 39,150.00 | 39,450.00 | 38,250.00 | 39,000.00 | 34,603.61 | 35,351 |
| 2022-05-09 | 40,900.00 | 40,900.00 | 39,500.00 | 39,500.00 | 35,047.25 | 27,163 |
| 2022-05-06 | 41,900.00 | 42,050.00 | 40,800.00 | 40,850.00 | 36,245.06 | 27,643 |
| 2022-05-04 | 42,200.00 | 42,350.00 | 42,000.00 | 42,350.00 | 37,575.97 | 9,407 |
| 2022-05-03 | 42,150.00 | 42,550.00 | 42,100.00 | 42,150.00 | 37,398.52 | 10,143 |
| 2022-05-02 | 42,700.00 | 42,700.00 | 41,950.00 | 42,250.00 | 37,487.25 | 18,481 |
| 2022-04-29 | 42,300.00 | 43,000.00 | 42,050.00 | 43,000.00 | 38,152.70 | 21,851 |
| 2022-04-28 | 42,250.00 | 42,450.00 | 41,800.00 | 42,250.00 | 37,487.25 | 18,712 |
| 2022-04-27 | 42,350.00 | 42,600.00 | 41,950.00 | 42,100.00 | 37,354.15 | 35,843 |
| 2022-04-26 | 42,300.00 | 43,100.00 | 42,150.00 | 43,100.00 | 38,241.43 | 19,540 |
| 2022-04-25 | 43,400.00 | 43,400.00 | 42,250.00 | 42,300.00 | 37,531.61 | 32,523 |
| 2022-04-22 | 43,900.00 | 44,200.00 | 43,600.00 | 43,600.00 | 38,685.06 | 45,541 |
| 2022-04-21 | 44,750.00 | 44,950.00 | 44,650.00 | 44,650.00 | 39,616.70 | 15,836 |
| 2022-04-20 | 44,500.00 | 45,000.00 | 44,250.00 | 44,750.00 | 39,705.43 | 17,168 |
| 2022-04-19 | 44,250.00 | 44,950.00 | 44,250.00 | 44,700.00 | 39,661.06 | 23,601 |
| 2022-04-18 | 43,850.00 | 44,350.00 | 43,650.00 | 44,150.00 | 39,173.06 | 8,793 |
| 2022-04-15 | 44,000.00 | 44,200.00 | 43,700.00 | 44,000.00 | 39,039.97 | 9,851 |
| 2022-04-14 | 44,350.00 | 44,600.00 | 43,950.00 | 44,500.00 | 39,483.61 | 12,779 |
| 2022-04-13 | 44,050.00 | 44,400.00 | 43,600.00 | 44,350.00 | 39,350.52 | 13,790 |
| 2022-04-12 | 44,150.00 | 44,300.00 | 43,250.00 | 43,650.00 | 38,729.43 | 10,873 |
| 2022-04-11 | 44,000.00 | 44,450.00 | 43,600.00 | 44,000.00 | 39,039.97 | 21,753 |
| 2022-04-08 | 43,500.00 | 43,950.00 | 43,150.00 | 43,950.00 | 38,995.61 | 20,292 |
| 2022-04-07 | 44,300.00 | 44,300.00 | 42,800.00 | 43,350.00 | 38,463.24 | 56,998 |
| 2022-04-06 | 45,700.00 | 46,100.00 | 44,150.00 | 44,300.00 | 39,306.15 | 71,769 |
| 2022-04-05 | 46,700.00 | 47,000.00 | 45,850.00 | 46,200.00 | 40,991.97 | 16,997 |
| 2022-04-04 | 46,150.00 | 46,750.00 | 46,050.00 | 46,650.00 | 41,391.24 | 13,653 |
| 2022-04-01 | 46,650.00 | 47,000.00 | 46,250.00 | 46,250.00 | 41,036.33 | 22,994 |
| 2022-03-31 | 46,800.00 | 47,050.00 | 46,450.00 | 47,000.00 | 41,701.79 | 13,730 |
| 2022-03-30 | 46,450.00 | 47,200.00 | 46,350.00 | 46,900.00 | 41,613.06 | 16,579 |
| 2022-03-29 | 46,000.00 | 46,300.00 | 45,500.00 | 46,200.00 | 40,991.97 | 12,289 |
| 2022-03-28 | 46,400.00 | 46,550.00 | 45,450.00 | 45,600.00 | 40,459.61 | 31,701 |
| 2022-03-25 | 48,600.00 | 48,600.00 | 46,700.00 | 46,700.00 | 41,435.61 | 51,769 |
| 2022-03-24 | 46,800.00 | 49,800.00 | 46,200.00 | 48,600.00 | 43,121.42 | 128,782 |
| 2022-03-23 | 47,350.00 | 47,750.00 | 46,600.00 | 47,100.00 | 41,790.52 | 20,184 |
| 2022-03-22 | 47,100.00 | 47,700.00 | 46,850.00 | 47,300.00 | 41,967.97 | 9,653 |
| 2022-03-21 | 47,600.00 | 48,150.00 | 47,150.00 | 47,200.00 | 41,879.24 | 12,766 |
| 2022-03-18 | 48,950.00 | 48,950.00 | 46,600.00 | 47,700.00 | 42,322.88 | 48,960 |
| 2022-03-17 | 48,350.00 | 49,200.00 | 48,350.00 | 48,950.00 | 43,431.97 | 18,204 |
| 2022-03-16 | 47,900.00 | 48,500.00 | 47,550.00 | 48,250.00 | 42,810.88 | 13,868 |
| 2022-03-15 | 47,250.00 | 47,900.00 | 46,900.00 | 47,250.00 | 41,923.61 | 9,131 |
| 2022-03-14 | 48,100.00 | 48,650.00 | 47,200.00 | 47,200.00 | 41,879.24 | 11,689 |
| 2022-03-11 | 48,200.00 | 48,950.00 | 48,000.00 | 48,100.00 | 42,677.79 | 12,914 |
| 2022-03-10 | 48,500.00 | 49,900.00 | 48,300.00 | 48,950.00 | 43,431.97 | 31,998 |
| 2022-03-08 | 47,050.00 | 48,600.00 | 46,500.00 | 48,250.00 | 42,810.88 | 30,075 |
| 2022-03-07 | 47,950.00 | 48,100.00 | 47,150.00 | 47,300.00 | 41,967.97 | 12,900 |
| 2022-03-04 | 47,950.00 | 49,000.00 | 47,850.00 | 48,100.00 | 42,677.79 | 30,138 |
| 2022-03-03 | 48,200.00 | 48,600.00 | 47,750.00 | 47,900.00 | 42,500.33 | 20,709 |
| 2022-03-02 | 46,000.00 | 48,250.00 | 46,000.00 | 48,200.00 | 42,766.51 | 28,344 |
| 2022-02-28 | 46,650.00 | 47,500.00 | 45,950.00 | 46,700.00 | 41,435.61 | 37,153 |
| 2022-02-25 | 44,500.00 | 47,300.00 | 44,500.00 | 47,150.00 | 41,834.88 | 47,631 |
| 2022-02-24 | 43,750.00 | 45,100.00 | 43,200.00 | 44,400.00 | 39,394.88 | 44,130 |
| 2022-02-23 | 43,450.00 | 44,450.00 | 43,450.00 | 44,000.00 | 39,039.97 | 15,328 |
| 2022-02-22 | 43,800.00 | 44,150.00 | 43,300.00 | 43,450.00 | 38,551.97 | 17,315 |
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.