Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea · Delayed Price · Currency is KRW 67,500
-700 (-1.03%)
At close: Mar 20, 2026
Huons Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 68,400.00 | 69,700.00 | 65,600.00 | 67,500.00 | 67,500.00 | -1.03% | 43,558 |
| Mar 19, 2026 | 70,600.00 | 71,100.00 | 65,000.00 | 68,200.00 | 68,200.00 | -5.67% | 107,458 |
| Mar 18, 2026 | 71,500.00 | 73,700.00 | 70,700.00 | 72,300.00 | 72,300.00 | 0.42% | 26,898 |
| Mar 17, 2026 | 74,200.00 | 74,500.00 | 70,600.00 | 72,000.00 | 72,000.00 | -3.23% | 45,838 |
| Mar 16, 2026 | 73,700.00 | 76,000.00 | 71,000.00 | 74,400.00 | 74,400.00 | -1.20% | 93,301 |
| Mar 13, 2026 | 73,300.00 | 76,200.00 | 72,800.00 | 75,300.00 | 75,300.00 | 0.40% | 41,261 |
| Mar 12, 2026 | 73,200.00 | 76,000.00 | 69,100.00 | 75,000.00 | 75,000.00 | 1.90% | 52,272 |
| Mar 11, 2026 | 72,400.00 | 76,700.00 | 68,300.00 | 73,600.00 | 73,600.00 | 5.60% | 142,242 |
| Mar 10, 2026 | 65,900.00 | 70,300.00 | 65,200.00 | 69,700.00 | 69,700.00 | 9.08% | 112,030 |
| Mar 9, 2026 | 60,400.00 | 64,000.00 | 59,400.00 | 63,900.00 | 63,900.00 | 1.43% | 87,040 |
| Mar 6, 2026 | 62,500.00 | 65,600.00 | 60,600.00 | 63,000.00 | 63,000.00 | -0.63% | 63,135 |
| Mar 5, 2026 | 55,700.00 | 65,300.00 | 55,700.00 | 63,400.00 | 63,400.00 | 19.62% | 111,386 |
| Mar 4, 2026 | 59,000.00 | 59,000.00 | 51,000.00 | 53,000.00 | 53,000.00 | -13.40% | 128,338 |
| Mar 3, 2026 | 61,200.00 | 62,400.00 | 59,800.00 | 61,200.00 | 61,200.00 | -3.16% | 41,878 |
| Feb 27, 2026 | 62,300.00 | 63,200.00 | 60,300.00 | 63,200.00 | 63,200.00 | 0.32% | 55,747 |
| Feb 26, 2026 | 63,300.00 | 63,700.00 | 59,500.00 | 63,000.00 | 63,000.00 | -0.47% | 66,644 |
| Feb 25, 2026 | 59,000.00 | 66,000.00 | 58,100.00 | 63,300.00 | 63,300.00 | 8.21% | 164,145 |
| Feb 24, 2026 | 57,600.00 | 59,400.00 | 56,500.00 | 58,500.00 | 58,500.00 | 2.63% | 41,906 |
| Feb 23, 2026 | 52,900.00 | 59,300.00 | 52,900.00 | 57,000.00 | 57,000.00 | 7.75% | 103,993 |
| Feb 20, 2026 | 53,600.00 | 54,000.00 | 50,900.00 | 52,900.00 | 52,900.00 | -2.22% | 52,118 |
| Feb 19, 2026 | 53,600.00 | 54,700.00 | 52,900.00 | 54,100.00 | 54,100.00 | 3.44% | 36,928 |
| Feb 13, 2026 | 53,200.00 | 53,300.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.57% | 17,534 |
| Feb 12, 2026 | 51,800.00 | 53,000.00 | 50,900.00 | 52,600.00 | 52,600.00 | 1.94% | 22,486 |
| Feb 11, 2026 | 51,000.00 | 52,200.00 | 50,500.00 | 51,600.00 | 51,600.00 | -0.96% | 44,223 |
| Feb 10, 2026 | 52,300.00 | 52,700.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.38% | 10,180 |
| Feb 9, 2026 | 50,700.00 | 52,900.00 | 50,700.00 | 52,300.00 | 52,300.00 | 2.55% | 34,419 |
| Feb 6, 2026 | 49,150.00 | 51,000.00 | 47,500.00 | 51,000.00 | 51,000.00 | 1.59% | 45,904 |
| Feb 5, 2026 | 50,600.00 | 52,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | -1.76% | 37,308 |
| Feb 4, 2026 | 51,100.00 | 52,600.00 | 50,400.00 | 51,100.00 | 51,100.00 | -1.35% | 30,339 |
| Feb 3, 2026 | 51,900.00 | 53,500.00 | 50,100.00 | 51,800.00 | 51,800.00 | 2.78% | 33,029 |
| Feb 2, 2026 | 49,850.00 | 54,800.00 | 48,900.00 | 50,400.00 | 50,400.00 | -0.79% | 92,961 |
| Jan 30, 2026 | 51,100.00 | 52,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | -1.36% | 30,649 |
| Jan 29, 2026 | 52,000.00 | 52,300.00 | 49,600.00 | 51,500.00 | 51,500.00 | 0.39% | 79,776 |
| Jan 28, 2026 | 52,500.00 | 52,700.00 | 50,900.00 | 51,300.00 | 51,300.00 | -1.16% | 28,903 |
| Jan 27, 2026 | 49,650.00 | 52,200.00 | 49,650.00 | 51,900.00 | 51,900.00 | 1.96% | 40,928 |
| Jan 26, 2026 | 50,900.00 | 51,500.00 | 49,900.00 | 50,900.00 | 50,900.00 | 1.39% | 32,190 |
| Jan 23, 2026 | 50,000.00 | 51,700.00 | 49,900.00 | 50,200.00 | 50,200.00 | -1.38% | 47,801 |
| Jan 22, 2026 | 49,000.00 | 51,200.00 | 48,500.00 | 50,900.00 | 50,900.00 | 4.84% | 60,339 |
| Jan 21, 2026 | 47,750.00 | 49,600.00 | 47,350.00 | 48,550.00 | 48,550.00 | -1.62% | 70,634 |
| Jan 20, 2026 | 45,700.00 | 50,600.00 | 45,700.00 | 49,350.00 | 49,350.00 | 6.59% | 85,236 |
| Jan 19, 2026 | 47,800.00 | 47,800.00 | 45,900.00 | 46,300.00 | 46,300.00 | -0.86% | 44,036 |
| Jan 16, 2026 | 46,950.00 | 47,950.00 | 45,500.00 | 46,700.00 | 46,700.00 | -1.16% | 68,105 |
| Jan 15, 2026 | 48,100.00 | 48,600.00 | 47,150.00 | 47,250.00 | 47,250.00 | -2.07% | 34,660 |
| Jan 14, 2026 | 48,700.00 | 49,050.00 | 47,950.00 | 48,250.00 | 48,250.00 | -0.52% | 29,468 |
| Jan 13, 2026 | 49,350.00 | 49,350.00 | 47,650.00 | 48,500.00 | 48,500.00 | -1.22% | 38,153 |
| Jan 12, 2026 | 52,200.00 | 52,700.00 | 48,850.00 | 49,100.00 | 49,100.00 | -3.91% | 50,723 |
| Jan 9, 2026 | 49,250.00 | 52,800.00 | 48,850.00 | 51,100.00 | 51,100.00 | 5.69% | 96,865 |
| Jan 8, 2026 | 49,150.00 | 49,550.00 | 47,500.00 | 48,350.00 | 48,350.00 | 0.73% | 25,711 |
| Jan 7, 2026 | 49,500.00 | 49,500.00 | 46,950.00 | 48,000.00 | 48,000.00 | -1.64% | 50,483 |
| Jan 6, 2026 | 49,900.00 | 49,900.00 | 48,200.00 | 48,800.00 | 48,800.00 | -2.01% | 41,101 |