Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea · Delayed Price · Currency is KRW 44,150
-200 (-0.45%)
Sep 19, 2025, 3:30 PM KST
Huons Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 44,150.00 | 44,250.00 | 43,150.00 | 44,150.00 | 44,150.00 | - | 46,930 |
| Sep 18, 2025 | 44,000.00 | 44,450.00 | 43,600.00 | 44,150.00 | 44,150.00 | 0.34% | 35,651 |
| Sep 17, 2025 | 44,950.00 | 44,950.00 | 43,850.00 | 44,000.00 | 44,000.00 | -2.11% | 39,810 |
| Sep 16, 2025 | 45,150.00 | 45,600.00 | 43,950.00 | 44,950.00 | 44,950.00 | -0.11% | 82,140 |
| Sep 15, 2025 | 45,800.00 | 46,300.00 | 43,400.00 | 45,000.00 | 45,000.00 | -1.53% | 72,741 |
| Sep 12, 2025 | 45,600.00 | 46,500.00 | 45,150.00 | 45,700.00 | 45,700.00 | 0.22% | 24,177 |
| Sep 11, 2025 | 46,200.00 | 46,400.00 | 44,700.00 | 45,600.00 | 45,600.00 | -0.65% | 40,198 |
| Sep 10, 2025 | 47,200.00 | 47,200.00 | 45,750.00 | 45,900.00 | 45,900.00 | -2.75% | 26,595 |
| Sep 9, 2025 | 47,500.00 | 48,600.00 | 46,650.00 | 47,200.00 | 47,200.00 | -0.21% | 38,628 |
| Sep 8, 2025 | 45,600.00 | 48,000.00 | 45,200.00 | 47,300.00 | 47,300.00 | 5.46% | 59,907 |
| Sep 5, 2025 | 44,500.00 | 45,350.00 | 44,050.00 | 44,850.00 | 44,850.00 | 0.90% | 23,876 |
| Sep 4, 2025 | 45,400.00 | 45,700.00 | 44,000.00 | 44,450.00 | 44,450.00 | -2.09% | 20,790 |
| Sep 3, 2025 | 45,850.00 | 45,850.00 | 44,500.00 | 45,400.00 | 45,400.00 | 1.34% | 23,184 |
| Sep 2, 2025 | 44,600.00 | 45,900.00 | 43,400.00 | 44,800.00 | 44,800.00 | 2.63% | 34,140 |
| Sep 1, 2025 | 45,850.00 | 46,000.00 | 43,000.00 | 43,650.00 | 43,650.00 | -3.00% | 107,175 |
| Aug 29, 2025 | 45,150.00 | 45,500.00 | 44,600.00 | 45,000.00 | 45,000.00 | -0.22% | 20,778 |
| Aug 28, 2025 | 46,000.00 | 46,600.00 | 44,750.00 | 45,100.00 | 45,100.00 | -1.96% | 25,466 |
| Aug 27, 2025 | 45,050.00 | 46,050.00 | 44,000.00 | 46,000.00 | 46,000.00 | 4.31% | 38,385 |
| Aug 26, 2025 | 44,950.00 | 44,950.00 | 43,800.00 | 44,100.00 | 44,100.00 | -1.01% | 45,075 |
| Aug 25, 2025 | 46,600.00 | 46,600.00 | 44,350.00 | 44,550.00 | 44,550.00 | -1.22% | 35,641 |
| Aug 22, 2025 | 45,300.00 | 45,900.00 | 44,800.00 | 45,100.00 | 45,100.00 | -0.33% | 21,531 |
| Aug 21, 2025 | 43,550.00 | 46,700.00 | 43,550.00 | 45,250.00 | 45,250.00 | 2.84% | 45,630 |
| Aug 20, 2025 | 42,950.00 | 44,200.00 | 40,800.00 | 44,000.00 | 44,000.00 | 2.44% | 170,099 |
| Aug 19, 2025 | 43,350.00 | 43,450.00 | 41,000.00 | 42,950.00 | 42,820.00 | 0.12% | 130,163 |
| Aug 18, 2025 | 49,350.00 | 49,950.00 | 42,400.00 | 42,900.00 | 42,770.15 | -13.42% | 136,351 |
| Aug 14, 2025 | 48,150.00 | 50,500.00 | 48,150.00 | 49,550.00 | 49,400.02 | 3.34% | 63,266 |
| Aug 13, 2025 | 48,450.00 | 48,950.00 | 46,550.00 | 47,950.00 | 47,804.87 | -0.83% | 55,019 |
| Aug 12, 2025 | 48,050.00 | 49,200.00 | 47,750.00 | 48,350.00 | 48,203.66 | 0.62% | 34,884 |
| Aug 11, 2025 | 48,800.00 | 48,900.00 | 47,350.00 | 48,050.00 | 47,904.56 | -0.72% | 30,551 |
| Aug 8, 2025 | 48,000.00 | 49,050.00 | 47,600.00 | 48,400.00 | 48,253.50 | -0.82% | 51,392 |
| Aug 7, 2025 | 45,200.00 | 48,950.00 | 44,100.00 | 48,800.00 | 48,652.29 | 9.42% | 115,014 |
| Aug 6, 2025 | 44,800.00 | 44,800.00 | 43,700.00 | 44,600.00 | 44,465.01 | -0.56% | 27,113 |
| Aug 5, 2025 | 42,250.00 | 46,300.00 | 42,150.00 | 44,850.00 | 44,714.25 | 5.28% | 54,106 |
| Aug 4, 2025 | 41,650.00 | 42,600.00 | 40,850.00 | 42,600.00 | 42,471.06 | 2.90% | 15,808 |
| Aug 1, 2025 | 43,500.00 | 43,500.00 | 40,950.00 | 41,400.00 | 41,274.69 | -5.15% | 56,316 |
| Jul 31, 2025 | 43,650.00 | 43,700.00 | 42,300.00 | 43,650.00 | 43,517.88 | 1.75% | 15,800 |
| Jul 30, 2025 | 43,900.00 | 43,900.00 | 42,900.00 | 42,900.00 | 42,770.15 | -1.04% | 14,887 |
| Jul 29, 2025 | 43,100.00 | 44,050.00 | 42,250.00 | 43,350.00 | 43,218.79 | 1.64% | 22,244 |
| Jul 28, 2025 | 44,500.00 | 45,250.00 | 41,900.00 | 42,650.00 | 42,520.91 | -5.01% | 62,928 |
| Jul 25, 2025 | 46,500.00 | 46,700.00 | 43,750.00 | 44,900.00 | 44,764.10 | -0.99% | 49,608 |
| Jul 24, 2025 | 46,400.00 | 47,900.00 | 45,000.00 | 45,350.00 | 45,212.74 | -2.26% | 53,073 |
| Jul 23, 2025 | 46,900.00 | 47,450.00 | 46,250.00 | 46,400.00 | 46,259.56 | -1.80% | 42,396 |
| Jul 22, 2025 | 45,150.00 | 49,000.00 | 45,150.00 | 47,250.00 | 47,106.98 | 5.00% | 187,083 |
| Jul 21, 2025 | 45,900.00 | 46,000.00 | 44,700.00 | 45,000.00 | 44,863.79 | -1.85% | 22,158 |
| Jul 18, 2025 | 47,000.00 | 47,200.00 | 45,850.00 | 45,850.00 | 45,711.22 | -2.65% | 21,445 |
| Jul 17, 2025 | 46,700.00 | 47,200.00 | 46,050.00 | 47,100.00 | 46,957.44 | 0.86% | 24,148 |
| Jul 16, 2025 | 47,150.00 | 47,150.00 | 45,650.00 | 46,700.00 | 46,558.65 | -0.95% | 20,908 |
| Jul 15, 2025 | 46,200.00 | 47,250.00 | 46,100.00 | 47,150.00 | 47,007.29 | 1.62% | 25,992 |
| Jul 14, 2025 | 46,550.00 | 46,650.00 | 45,550.00 | 46,400.00 | 46,259.56 | - | 19,792 |
| Jul 11, 2025 | 45,950.00 | 47,400.00 | 45,950.00 | 46,400.00 | 46,259.56 | 1.75% | 70,843 |