Huons Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 44,100.00 | 44,450.00 | 43,100.00 | 44,450.00 | 39,439.24 | 17,121 |
| 2022-02-18 | 45,300.00 | 46,400.00 | 43,750.00 | 44,300.00 | 39,306.15 | 92,679 |
| 2022-02-17 | 46,650.00 | 47,200.00 | 45,350.00 | 45,450.00 | 40,326.52 | 30,799 |
| 2022-02-16 | 45,750.00 | 46,900.00 | 45,700.00 | 46,900.00 | 41,613.06 | 21,087 |
| 2022-02-15 | 45,550.00 | 46,350.00 | 45,300.00 | 45,400.00 | 40,282.15 | 15,917 |
| 2022-02-14 | 45,200.00 | 46,400.00 | 44,700.00 | 45,550.00 | 40,415.24 | 25,111 |
| 2022-02-11 | 47,100.00 | 47,100.00 | 46,000.00 | 46,200.00 | 40,991.97 | 21,747 |
| 2022-02-10 | 48,900.00 | 48,900.00 | 46,700.00 | 47,050.00 | 41,746.15 | 35,123 |
| 2022-02-09 | 47,550.00 | 49,000.00 | 47,050.00 | 48,700.00 | 43,210.15 | 34,736 |
| 2022-02-08 | 48,050.00 | 48,350.00 | 46,900.00 | 47,000.00 | 41,701.79 | 37,934 |
| 2022-02-07 | 48,750.00 | 49,350.00 | 47,450.00 | 48,050.00 | 42,633.42 | 45,462 |
| 2022-02-04 | 48,800.00 | 51,300.00 | 48,150.00 | 48,350.00 | 42,899.61 | 135,674 |
| 2022-02-03 | 44,200.00 | 51,900.00 | 44,100.00 | 47,850.00 | 42,455.97 | 244,487 |
| 2022-01-28 | 42,000.00 | 43,500.00 | 41,800.00 | 43,500.00 | 38,596.34 | 31,273 |
| 2022-01-27 | 43,800.00 | 43,800.00 | 41,900.00 | 42,000.00 | 37,265.43 | 23,006 |
| 2022-01-26 | 41,850.00 | 44,300.00 | 41,850.00 | 43,200.00 | 38,330.15 | 18,625 |
| 2022-01-25 | 43,950.00 | 43,950.00 | 42,550.00 | 42,550.00 | 37,753.43 | 27,102 |
| 2022-01-24 | 44,800.00 | 44,950.00 | 43,500.00 | 43,500.00 | 38,596.34 | 20,482 |
| 2022-01-21 | 44,700.00 | 44,750.00 | 43,700.00 | 44,500.00 | 39,483.61 | 17,651 |
| 2022-01-20 | 43,500.00 | 44,800.00 | 43,400.00 | 44,800.00 | 39,749.79 | 18,842 |
| 2022-01-19 | 43,500.00 | 44,200.00 | 43,100.00 | 43,500.00 | 38,596.34 | 13,794 |
| 2022-01-18 | 44,900.00 | 45,000.00 | 43,300.00 | 43,700.00 | 38,773.79 | 17,055 |
| 2022-01-17 | 45,250.00 | 45,250.00 | 44,000.00 | 44,300.00 | 39,306.15 | 16,563 |
| 2022-01-14 | 45,100.00 | 45,750.00 | 44,750.00 | 44,750.00 | 39,705.43 | 16,558 |
| 2022-01-13 | 46,000.00 | 46,000.00 | 45,300.00 | 45,450.00 | 40,326.52 | 14,320 |
| 2022-01-12 | 44,850.00 | 45,750.00 | 44,850.00 | 45,750.00 | 40,592.70 | 16,793 |
| 2022-01-11 | 45,750.00 | 45,750.00 | 44,550.00 | 44,850.00 | 39,794.15 | 16,747 |
| 2022-01-10 | 45,800.00 | 45,950.00 | 44,950.00 | 45,200.00 | 40,104.70 | 20,424 |
| 2022-01-07 | 45,600.00 | 46,150.00 | 45,600.00 | 45,950.00 | 40,770.15 | 14,109 |
| 2022-01-06 | 47,000.00 | 47,150.00 | 45,600.00 | 45,600.00 | 40,459.61 | 34,572 |
| 2022-01-05 | 46,850.00 | 47,350.00 | 46,800.00 | 47,050.00 | 41,746.15 | 18,824 |
| 2022-01-04 | 47,150.00 | 47,600.00 | 46,750.00 | 47,000.00 | 41,701.79 | 25,385 |
| 2022-01-03 | 48,400.00 | 48,400.00 | 47,050.00 | 47,400.00 | 42,056.70 | 22,691 |
| 2021-12-30 | 48,600.00 | 48,600.00 | 47,300.00 | 47,700.00 | 42,322.88 | 38,779 |
| 2021-12-29 | 51,500.00 | 51,500.00 | 48,550.00 | 48,550.00 | 43,077.06 | 119,201 |
| 2021-12-28 | 55,600.01 | 56,900.01 | 55,100.01 | 56,900.01 | 45,363.81 | 99,282 |
| 2021-12-27 | 55,000.01 | 55,800.01 | 54,800.01 | 55,700.01 | 44,407.10 | 61,613 |
| 2021-12-24 | 54,600.01 | 55,000.01 | 53,800.01 | 54,700.01 | 43,609.85 | 36,574 |
| 2021-12-23 | 53,200.01 | 54,500.01 | 53,200.01 | 54,300.01 | 43,290.94 | 36,819 |
| 2021-12-22 | 53,500.01 | 53,600.01 | 52,800.01 | 53,100.01 | 42,334.24 | 22,626 |
| 2021-12-21 | 53,000.01 | 53,600.01 | 52,900.01 | 53,200.01 | 42,413.96 | 37,469 |
| 2021-12-20 | 53,100.01 | 53,600.01 | 52,400.01 | 53,000.01 | 42,254.51 | 28,908 |
| 2021-12-17 | 52,600.01 | 53,800.01 | 52,500.01 | 53,100.01 | 42,334.24 | 37,631 |
| 2021-12-16 | 51,600.00 | 52,900.01 | 51,600.00 | 52,400.01 | 41,776.16 | 28,169 |
| 2021-12-15 | 51,800.01 | 52,900.01 | 51,800.01 | 52,000.01 | 41,457.26 | 35,527 |
| 2021-12-14 | 49,750.00 | 52,500.01 | 49,750.00 | 51,900.01 | 41,377.53 | 74,525 |
| 2021-12-13 | 51,100.00 | 51,100.00 | 49,750.00 | 50,200.00 | 40,022.20 | 23,938 |
| 2021-12-10 | 51,000.00 | 51,000.00 | 50,000.00 | 50,800.00 | 40,500.55 | 25,532 |
| 2021-12-09 | 50,000.00 | 50,900.00 | 49,700.00 | 50,700.00 | 40,420.83 | 36,047 |
| 2021-12-08 | 50,400.00 | 50,700.00 | 49,700.00 | 50,100.00 | 39,942.47 | 26,239 |
| 2021-12-07 | 49,400.00 | 50,000.00 | 48,450.00 | 50,000.00 | 39,862.75 | 23,790 |
| 2021-12-06 | 48,850.00 | 49,350.00 | 48,200.00 | 49,300.00 | 39,304.67 | 16,359 |
| 2021-12-03 | 48,450.00 | 49,450.00 | 48,000.00 | 49,350.00 | 39,344.53 | 27,808 |
| 2021-12-02 | 46,900.00 | 48,450.00 | 46,100.00 | 48,250.00 | 38,467.55 | 23,910 |
| 2021-12-01 | 46,450.00 | 47,100.00 | 45,600.00 | 46,900.00 | 37,391.26 | 34,626 |
| 2021-11-30 | 47,800.00 | 48,100.00 | 45,500.00 | 45,500.00 | 36,275.10 | 57,442 |
| 2021-11-29 | 47,400.00 | 49,400.00 | 47,050.00 | 47,350.00 | 37,750.02 | 69,609 |
| 2021-11-26 | 48,650.00 | 49,450.00 | 48,000.00 | 48,100.00 | 38,347.96 | 21,344 |
| 2021-11-25 | 48,700.00 | 49,650.00 | 48,500.00 | 49,200.00 | 39,224.94 | 22,954 |
| 2021-11-24 | 48,600.00 | 49,300.00 | 48,550.00 | 48,650.00 | 38,786.45 | 13,842 |
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.