Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea flag South Korea · Delayed Price · Currency is KRW
54,500
+1,300 (2.44%)
Oct 31, 2025, 3:30 PM KST

Huons Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202554,300.0055,200.0053,000.0054,500.00-2.44%24,488
Oct 30, 202555,600.0056,700.0053,100.0053,200.0053,200.00-3.80%66,584
Oct 29, 202558,600.0060,500.0055,300.0055,300.0055,300.00-5.15%91,004
Oct 28, 202557,800.0060,500.0056,900.0058,300.0058,300.001.92%87,155
Oct 27, 202557,200.0059,400.0057,100.0057,200.0057,200.00-0.69%55,595
Oct 24, 202559,900.0060,000.0057,600.0057,600.0057,600.00-1.71%62,245
Oct 23, 202558,000.0060,100.0058,000.0058,600.0058,600.00-1.18%49,110
Oct 22, 202559,000.0060,400.0056,200.0059,300.0059,300.000.51%82,071
Oct 21, 202554,200.0060,600.0053,000.0059,000.0059,000.0011.11%217,460
Oct 20, 202557,300.0059,800.0052,300.0053,100.0053,100.00-6.18%184,783
Oct 17, 202558,500.0060,000.0054,300.0056,600.0056,600.00-3.25%249,473
Oct 16, 202549,050.0059,300.0048,800.0058,500.0058,500.0019.14%339,007
Oct 15, 202543,850.0050,000.0043,850.0049,100.0049,100.0011.97%210,577
Oct 14, 202543,950.0044,950.0042,900.0043,850.0043,850.00-0.23%56,498
Oct 13, 202544,000.0044,450.0043,100.0043,950.0043,950.00-0.45%49,651
Oct 10, 202546,600.0046,600.0043,850.0044,150.0044,150.00-4.13%71,810
Oct 2, 202546,100.0047,250.0045,000.0046,050.0046,050.000.22%59,086
Oct 1, 202547,400.0047,400.0045,500.0045,950.0045,950.000.11%35,552
Sep 30, 202546,300.0047,450.0044,800.0045,900.0045,900.00-0.43%25,188
Sep 29, 202544,400.0046,700.0043,300.0046,100.0046,100.004.54%63,362
Sep 26, 202544,550.0044,750.0043,100.0044,100.0044,100.00-1.34%81,538
Sep 25, 202546,500.0047,750.0044,150.0044,700.0044,700.00-3.87%59,694
Sep 24, 202546,000.0048,050.0045,350.0046,500.0046,500.00-0.53%69,693
Sep 23, 202544,500.0047,650.0043,850.0046,750.0046,750.005.65%139,129
Sep 22, 202544,150.0044,900.0043,150.0044,250.0044,250.000.23%74,241
Sep 19, 202544,150.0044,250.0043,150.0044,150.0044,150.00-46,930
Sep 18, 202544,000.0044,450.0043,600.0044,150.0044,150.000.34%35,651
Sep 17, 202544,950.0044,950.0043,850.0044,000.0044,000.00-2.11%39,810
Sep 16, 202545,150.0045,600.0043,950.0044,950.0044,950.00-0.11%82,140
Sep 15, 202545,800.0046,300.0043,400.0045,000.0045,000.00-1.53%72,741
Sep 12, 202545,600.0046,500.0045,150.0045,700.0045,700.000.22%24,177
Sep 11, 202546,200.0046,400.0044,700.0045,600.0045,600.00-0.65%40,198
Sep 10, 202547,200.0047,200.0045,750.0045,900.0045,900.00-2.75%26,595
Sep 9, 202547,500.0048,600.0046,650.0047,200.0047,200.00-0.21%38,628
Sep 8, 202545,600.0048,000.0045,200.0047,300.0047,300.005.46%59,907
Sep 5, 202544,500.0045,350.0044,050.0044,850.0044,850.000.90%23,876
Sep 4, 202545,400.0045,700.0044,000.0044,450.0044,450.00-2.09%20,790
Sep 3, 202545,850.0045,850.0044,500.0045,400.0045,400.001.34%23,184
Sep 2, 202544,600.0045,900.0043,400.0044,800.0044,800.002.63%34,140
Sep 1, 202545,850.0046,000.0043,000.0043,650.0043,650.00-3.00%107,175
Aug 29, 202545,150.0045,500.0044,600.0045,000.0045,000.00-0.22%20,778
Aug 28, 202546,000.0046,600.0044,750.0045,100.0045,100.00-1.96%25,466
Aug 27, 202545,050.0046,050.0044,000.0046,000.0046,000.004.31%38,385
Aug 26, 202544,950.0044,950.0043,800.0044,100.0044,100.00-1.01%45,075
Aug 25, 202546,600.0046,600.0044,350.0044,550.0044,550.00-1.22%35,641
Aug 22, 202545,300.0045,900.0044,800.0045,100.0045,100.00-0.33%21,531
Aug 21, 202543,550.0046,700.0043,550.0045,250.0045,250.002.84%45,630
Aug 20, 202542,950.0044,200.0040,800.0044,000.0044,000.002.44%170,099
Aug 19, 202543,350.0043,450.0041,000.0042,950.0042,820.000.12%130,163
Aug 18, 202549,350.0049,950.0042,400.0042,900.0042,770.15-13.42%136,351