Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea · Delayed Price · Currency is KRW 34,000
+1,500 (4.62%)
May 21, 2026, 3:30 PM KST
Huons Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 32,550.00 | 34,500.00 | 32,550.00 | 34,000.00 | 34,000.00 | 4.62% | 106,182 |
| May 20, 2026 | 35,250.00 | 35,500.00 | 31,550.00 | 32,500.00 | 32,500.00 | -8.84% | 237,464 |
| May 19, 2026 | 36,500.00 | 37,050.00 | 34,500.00 | 35,650.00 | 35,650.00 | -5.81% | 221,866 |
| May 18, 2026 | 36,750.00 | 39,250.00 | 35,100.00 | 37,850.00 | 37,850.00 | - | 172,707 |
| May 15, 2026 | 40,650.00 | 41,250.00 | 36,800.00 | 37,850.00 | 37,850.00 | -6.89% | 183,762 |
| May 14, 2026 | 42,300.00 | 42,800.00 | 40,400.00 | 40,650.00 | 40,650.00 | -4.13% | 120,318 |
| May 13, 2026 | 44,600.00 | 48,100.00 | 41,800.00 | 42,400.00 | 42,400.00 | -3.75% | 328,367 |
| May 12, 2026 | 49,650.00 | 49,750.00 | 43,450.00 | 44,050.00 | 44,050.00 | -17.35% | 474,032 |
| May 11, 2026 | 62,000.00 | 62,000.00 | 52,400.00 | 53,300.00 | 53,300.00 | -17.75% | 378,934 |
| May 8, 2026 | 58,600.00 | 66,000.00 | 57,200.00 | 64,800.00 | 64,800.00 | 8.18% | 166,028 |
| May 7, 2026 | 59,900.00 | 63,100.00 | 57,300.00 | 59,900.00 | 59,900.00 | 4.72% | 121,591 |
| May 6, 2026 | 61,200.00 | 62,000.00 | 55,200.00 | 57,200.00 | 57,200.00 | -7.74% | 146,820 |
| May 4, 2026 | 63,100.00 | 64,600.00 | 61,600.00 | 62,000.00 | 62,000.00 | -1.74% | 51,163 |
| Apr 30, 2026 | 65,900.00 | 66,600.00 | 62,600.00 | 63,100.00 | 63,100.00 | -3.96% | 46,636 |
| Apr 29, 2026 | 63,400.00 | 67,700.00 | 63,300.00 | 65,700.00 | 65,700.00 | 3.96% | 44,475 |
| Apr 28, 2026 | 69,700.00 | 69,700.00 | 62,800.00 | 63,200.00 | 63,200.00 | -6.23% | 63,083 |
| Apr 27, 2026 | 68,300.00 | 70,400.00 | 66,800.00 | 67,400.00 | 67,400.00 | 1.35% | 72,462 |
| Apr 24, 2026 | 67,100.00 | 70,100.00 | 64,400.00 | 66,500.00 | 66,500.00 | -0.45% | 90,818 |
| Apr 23, 2026 | 58,300.00 | 67,200.00 | 57,600.00 | 66,800.00 | 66,800.00 | 14.78% | 97,740 |
| Apr 22, 2026 | 58,700.00 | 58,700.00 | 57,300.00 | 58,200.00 | 58,200.00 | -1.36% | 23,332 |
| Apr 21, 2026 | 61,400.00 | 62,000.00 | 58,200.00 | 59,000.00 | 59,000.00 | -3.75% | 68,402 |
| Apr 20, 2026 | 62,500.00 | 63,800.00 | 60,900.00 | 61,300.00 | 61,300.00 | -3.01% | 72,187 |
| Apr 17, 2026 | 57,300.00 | 69,500.00 | 57,300.00 | 63,200.00 | 63,200.00 | 17.91% | 338,888 |
| Apr 16, 2026 | 54,700.00 | 57,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | -0.19% | 56,554 |
| Apr 15, 2026 | 55,200.00 | 55,200.00 | 53,000.00 | 53,700.00 | 53,700.00 | -0.74% | 41,701 |
| Apr 14, 2026 | 53,500.00 | 55,300.00 | 53,400.00 | 54,100.00 | 54,100.00 | 1.50% | 29,106 |
| Apr 13, 2026 | 51,000.00 | 54,200.00 | 50,600.00 | 53,300.00 | 53,300.00 | 2.30% | 42,007 |
| Apr 10, 2026 | 51,500.00 | 52,600.00 | 50,600.00 | 52,100.00 | 52,100.00 | 3.58% | 26,701 |
| Apr 9, 2026 | 52,100.00 | 52,200.00 | 50,300.00 | 50,300.00 | 50,300.00 | -3.27% | 30,130 |
| Apr 8, 2026 | 53,300.00 | 54,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | 0.19% | 44,959 |
| Apr 7, 2026 | 54,300.00 | 54,300.00 | 51,000.00 | 51,900.00 | 51,900.00 | -3.35% | 98,706 |
| Apr 6, 2026 | 56,500.00 | 56,800.00 | 52,300.00 | 53,700.00 | 53,700.00 | -4.96% | 45,664 |
| Apr 3, 2026 | 56,400.00 | 58,500.00 | 56,000.00 | 56,500.00 | 56,500.00 | 0.71% | 29,787 |
| Apr 2, 2026 | 63,300.00 | 64,100.00 | 55,400.00 | 56,100.00 | 56,100.00 | -10.81% | 90,493 |
| Apr 1, 2026 | 67,000.00 | 67,700.00 | 61,800.00 | 62,900.00 | 62,700.00 | -5.13% | 112,162 |
| Mar 31, 2026 | 68,200.00 | 69,100.00 | 64,100.00 | 66,300.00 | 66,089.19 | -2.36% | 56,720 |
| Mar 30, 2026 | 68,500.00 | 69,900.00 | 66,100.00 | 67,900.00 | 67,684.10 | -3.55% | 28,116 |
| Mar 27, 2026 | 70,900.00 | 71,500.00 | 68,200.00 | 70,400.00 | 70,176.15 | -1.26% | 30,196 |
| Mar 26, 2026 | 71,900.00 | 74,200.00 | 70,500.00 | 71,300.00 | 71,073.29 | 1.57% | 41,494 |
| Mar 25, 2026 | 66,200.00 | 71,700.00 | 65,800.00 | 70,200.00 | 69,976.79 | 6.20% | 46,207 |
| Mar 24, 2026 | 64,900.00 | 67,400.00 | 64,900.00 | 66,100.00 | 65,889.83 | 2.96% | 25,028 |
| Mar 23, 2026 | 66,200.00 | 66,200.00 | 62,000.00 | 64,200.00 | 63,995.87 | -4.89% | 66,673 |
| Mar 20, 2026 | 68,400.00 | 69,700.00 | 65,600.00 | 67,500.00 | 67,285.37 | -1.03% | 43,558 |
| Mar 19, 2026 | 70,600.00 | 71,100.00 | 65,000.00 | 68,200.00 | 67,983.15 | -5.67% | 107,458 |
| Mar 18, 2026 | 71,500.00 | 73,700.00 | 70,700.00 | 72,300.00 | 72,070.11 | 0.42% | 26,898 |
| Mar 17, 2026 | 74,200.00 | 74,500.00 | 70,600.00 | 72,000.00 | 71,771.07 | -3.23% | 45,838 |
| Mar 16, 2026 | 73,700.00 | 76,000.00 | 71,000.00 | 74,400.00 | 74,163.43 | -1.20% | 93,301 |
| Mar 13, 2026 | 73,300.00 | 76,200.00 | 72,800.00 | 75,300.00 | 75,060.57 | 0.40% | 41,291 |
| Mar 12, 2026 | 73,200.00 | 76,000.00 | 69,100.00 | 75,000.00 | 74,761.53 | 1.90% | 52,272 |
| Mar 11, 2026 | 72,400.00 | 76,700.00 | 68,300.00 | 73,600.00 | 73,365.98 | 5.60% | 142,242 |