Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea · Delayed Price · Currency is KRW 23,150
+50 (0.22%)
Sep 9, 2026, 3:30 PM KST
Huons Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 22,900.00 | 23,250.00 | 22,900.00 | 23,150.00 | - | 0.22% | 25,038 |
| Sep 8, 2026 | 23,950.00 | 23,950.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.12% | 35,704 |
| Sep 7, 2026 | 23,700.00 | 24,050.00 | 23,350.00 | 23,600.00 | 23,600.00 | -0.84% | 34,085 |
| Sep 4, 2026 | 24,150.00 | 24,200.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.63% | 36,503 |
| Sep 3, 2026 | 24,400.00 | 24,750.00 | 23,300.00 | 23,650.00 | 23,650.00 | -3.47% | 77,286 |
| Sep 2, 2026 | 25,250.00 | 25,400.00 | 24,250.00 | 24,500.00 | 24,500.00 | -6.49% | 83,990 |
| Sep 1, 2026 | 26,250.00 | 27,100.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.58% | 77,408 |
| Aug 31, 2026 | 28,500.00 | 28,500.00 | 25,050.00 | 26,050.00 | 26,050.00 | -7.46% | 129,102 |
| Aug 28, 2026 | 30,800.00 | 30,800.00 | 28,000.00 | 28,150.00 | 28,150.00 | -7.70% | 215,869 |
| Aug 27, 2026 | 30,850.00 | 30,900.00 | 30,800.00 | 30,900.00 | 30,500.00 | 29.83% | 53,929 |
| Aug 26, 2026 | 23,100.00 | 24,200.00 | 22,800.00 | 23,800.00 | 23,491.91 | 4.16% | 30,580 |
| Aug 25, 2026 | 23,200.00 | 23,200.00 | 21,950.00 | 22,850.00 | 22,554.21 | 0.22% | 25,368 |
| Aug 24, 2026 | 22,500.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,504.85 | 0.66% | 24,469 |
| Aug 21, 2026 | 23,100.00 | 23,250.00 | 22,050.00 | 22,650.00 | 22,356.80 | -3.62% | 34,943 |
| Aug 20, 2026 | 23,350.00 | 24,100.00 | 22,950.00 | 23,500.00 | 23,195.79 | 1.29% | 26,917 |
| Aug 19, 2026 | 23,200.00 | 23,550.00 | 22,750.00 | 23,200.00 | 22,899.68 | -2.11% | 29,611 |
| Aug 18, 2026 | 25,500.00 | 25,500.00 | 23,500.00 | 23,700.00 | 23,393.20 | -7.06% | 43,076 |
| Aug 14, 2026 | 25,400.00 | 25,950.00 | 25,000.00 | 25,500.00 | 25,169.90 | 0.79% | 25,504 |
| Aug 13, 2026 | 25,150.00 | 25,750.00 | 24,950.00 | 25,300.00 | 24,972.49 | 0.80% | 34,474 |
| Aug 12, 2026 | 25,600.00 | 25,850.00 | 24,500.00 | 25,100.00 | 24,775.08 | -2.90% | 45,905 |
| Aug 11, 2026 | 25,350.00 | 26,050.00 | 25,200.00 | 25,850.00 | 25,515.37 | 2.17% | 41,869 |
| Aug 10, 2026 | 25,100.00 | 25,750.00 | 24,950.00 | 25,300.00 | 24,972.49 | 1.81% | 29,506 |
| Aug 7, 2026 | 25,600.00 | 25,900.00 | 24,500.00 | 24,850.00 | 24,528.32 | -1.78% | 13,508 |
| Aug 6, 2026 | 25,250.00 | 25,900.00 | 25,050.00 | 25,300.00 | 24,972.49 | - | 22,363 |
| Aug 5, 2026 | 25,250.00 | 25,650.00 | 24,800.00 | 25,300.00 | 24,972.49 | 2.02% | 18,787 |
| Aug 4, 2026 | 23,200.00 | 25,000.00 | 23,200.00 | 24,800.00 | 24,478.96 | 5.76% | 24,732 |
| Aug 3, 2026 | 22,350.00 | 24,350.00 | 22,150.00 | 23,450.00 | 23,146.44 | 4.22% | 32,383 |
| Jul 31, 2026 | 21,550.00 | 22,700.00 | 21,100.00 | 22,500.00 | 22,208.74 | 7.14% | 39,378 |
| Jul 30, 2026 | 20,200.00 | 22,200.00 | 20,200.00 | 21,000.00 | 20,728.16 | 1.94% | 87,797 |
| Jul 29, 2026 | 22,300.00 | 22,600.00 | 20,100.00 | 20,600.00 | 20,333.33 | -8.04% | 81,871 |
| Jul 28, 2026 | 24,150.00 | 24,150.00 | 21,950.00 | 22,400.00 | 22,110.03 | -7.63% | 53,930 |
| Jul 27, 2026 | 25,150.00 | 25,750.00 | 23,950.00 | 24,250.00 | 23,936.08 | -3.00% | 40,964 |
| Jul 24, 2026 | 25,850.00 | 25,900.00 | 24,800.00 | 25,000.00 | 24,676.38 | -3.29% | 14,725 |
| Jul 23, 2026 | 23,700.00 | 25,950.00 | 23,700.00 | 25,850.00 | 25,515.37 | 8.61% | 38,525 |
| Jul 22, 2026 | 24,150.00 | 24,800.00 | 23,700.00 | 23,800.00 | 23,491.91 | -1.24% | 26,467 |
| Jul 21, 2026 | 23,700.00 | 25,100.00 | 23,550.00 | 24,100.00 | 23,788.03 | -1.03% | 26,931 |
| Jul 20, 2026 | 27,150.00 | 27,200.00 | 24,050.00 | 24,350.00 | 24,034.79 | -11.13% | 37,517 |
| Jul 16, 2026 | 27,850.00 | 29,200.00 | 27,150.00 | 27,400.00 | 27,045.31 | -3.35% | 28,147 |
| Jul 15, 2026 | 25,800.00 | 29,000.00 | 25,800.00 | 28,350.00 | 27,983.01 | 10.31% | 40,042 |
| Jul 14, 2026 | 25,700.00 | 26,650.00 | 25,000.00 | 25,700.00 | 25,367.31 | -0.77% | 31,015 |
| Jul 13, 2026 | 27,100.00 | 27,650.00 | 25,850.00 | 25,900.00 | 25,564.72 | -4.43% | 25,311 |
| Jul 10, 2026 | 26,250.00 | 27,500.00 | 26,250.00 | 27,100.00 | 26,749.19 | 2.07% | 30,059 |
| Jul 9, 2026 | 26,550.00 | 27,350.00 | 26,000.00 | 26,550.00 | 26,206.31 | -0.19% | 34,076 |
| Jul 8, 2026 | 27,000.00 | 27,450.00 | 26,100.00 | 26,600.00 | 26,255.66 | -1.48% | 41,373 |
| Jul 7, 2026 | 25,800.00 | 27,350.00 | 25,650.00 | 27,000.00 | 26,650.49 | 5.06% | 46,914 |
| Jul 6, 2026 | 25,400.00 | 26,200.00 | 24,600.00 | 25,700.00 | 25,367.31 | 0.98% | 16,901 |
| Jul 3, 2026 | 24,150.00 | 25,750.00 | 23,850.00 | 25,450.00 | 25,120.55 | 3.88% | 29,725 |
| Jul 2, 2026 | 24,000.00 | 24,700.00 | 23,050.00 | 24,500.00 | 24,182.85 | 1.45% | 26,580 |
| Jul 1, 2026 | 23,600.00 | 24,700.00 | 23,100.00 | 24,150.00 | 23,837.38 | 2.33% | 28,867 |
| Jun 30, 2026 | 24,600.00 | 25,100.00 | 23,250.00 | 23,600.00 | 23,294.50 | -3.28% | 39,855 |