Huons Global Co., Ltd. (KOSDAQ:084110)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54,300.00 | 55,200.00 | 53,000.00 | 54,500.00 | - | 2.44% | 24,488 |
| Oct 30, 2025 | 55,600.00 | 56,700.00 | 53,100.00 | 53,200.00 | 53,200.00 | -3.80% | 66,584 |
| Oct 29, 2025 | 58,600.00 | 60,500.00 | 55,300.00 | 55,300.00 | 55,300.00 | -5.15% | 91,004 |
| Oct 28, 2025 | 57,800.00 | 60,500.00 | 56,900.00 | 58,300.00 | 58,300.00 | 1.92% | 87,155 |
| Oct 27, 2025 | 57,200.00 | 59,400.00 | 57,100.00 | 57,200.00 | 57,200.00 | -0.69% | 55,595 |
| Oct 24, 2025 | 59,900.00 | 60,000.00 | 57,600.00 | 57,600.00 | 57,600.00 | -1.71% | 62,245 |
| Oct 23, 2025 | 58,000.00 | 60,100.00 | 58,000.00 | 58,600.00 | 58,600.00 | -1.18% | 49,110 |
| Oct 22, 2025 | 59,000.00 | 60,400.00 | 56,200.00 | 59,300.00 | 59,300.00 | 0.51% | 82,071 |
| Oct 21, 2025 | 54,200.00 | 60,600.00 | 53,000.00 | 59,000.00 | 59,000.00 | 11.11% | 217,460 |
| Oct 20, 2025 | 57,300.00 | 59,800.00 | 52,300.00 | 53,100.00 | 53,100.00 | -6.18% | 184,783 |
| Oct 17, 2025 | 58,500.00 | 60,000.00 | 54,300.00 | 56,600.00 | 56,600.00 | -3.25% | 249,473 |
| Oct 16, 2025 | 49,050.00 | 59,300.00 | 48,800.00 | 58,500.00 | 58,500.00 | 19.14% | 339,007 |
| Oct 15, 2025 | 43,850.00 | 50,000.00 | 43,850.00 | 49,100.00 | 49,100.00 | 11.97% | 210,577 |
| Oct 14, 2025 | 43,950.00 | 44,950.00 | 42,900.00 | 43,850.00 | 43,850.00 | -0.23% | 56,498 |
| Oct 13, 2025 | 44,000.00 | 44,450.00 | 43,100.00 | 43,950.00 | 43,950.00 | -0.45% | 49,651 |
| Oct 10, 2025 | 46,600.00 | 46,600.00 | 43,850.00 | 44,150.00 | 44,150.00 | -4.13% | 71,810 |
| Oct 2, 2025 | 46,100.00 | 47,250.00 | 45,000.00 | 46,050.00 | 46,050.00 | 0.22% | 59,086 |
| Oct 1, 2025 | 47,400.00 | 47,400.00 | 45,500.00 | 45,950.00 | 45,950.00 | 0.11% | 35,552 |
| Sep 30, 2025 | 46,300.00 | 47,450.00 | 44,800.00 | 45,900.00 | 45,900.00 | -0.43% | 25,188 |
| Sep 29, 2025 | 44,400.00 | 46,700.00 | 43,300.00 | 46,100.00 | 46,100.00 | 4.54% | 63,362 |
| Sep 26, 2025 | 44,550.00 | 44,750.00 | 43,100.00 | 44,100.00 | 44,100.00 | -1.34% | 81,538 |
| Sep 25, 2025 | 46,500.00 | 47,750.00 | 44,150.00 | 44,700.00 | 44,700.00 | -3.87% | 59,694 |
| Sep 24, 2025 | 46,000.00 | 48,050.00 | 45,350.00 | 46,500.00 | 46,500.00 | -0.53% | 69,693 |
| Sep 23, 2025 | 44,500.00 | 47,650.00 | 43,850.00 | 46,750.00 | 46,750.00 | 5.65% | 139,129 |
| Sep 22, 2025 | 44,150.00 | 44,900.00 | 43,150.00 | 44,250.00 | 44,250.00 | 0.23% | 74,241 |
| 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 |