Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea · Delayed Price · Currency is KRW 24,300
-50 (-0.21%)
Jul 21, 2026, 2:34 PM KST
Huons Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27,150.00 | 27,200.00 | 24,050.00 | 24,350.00 | 24,350.00 | -11.13% | 37,517 |
| Jul 16, 2026 | 27,850.00 | 29,200.00 | 27,150.00 | 27,400.00 | 27,400.00 | -3.35% | 28,147 |
| Jul 15, 2026 | 25,800.00 | 29,000.00 | 25,800.00 | 28,350.00 | 28,350.00 | 10.31% | 40,042 |
| Jul 14, 2026 | 25,700.00 | 26,650.00 | 25,000.00 | 25,700.00 | 25,700.00 | -0.77% | 31,015 |
| Jul 13, 2026 | 27,100.00 | 27,650.00 | 25,850.00 | 25,900.00 | 25,900.00 | -4.43% | 25,311 |
| Jul 10, 2026 | 26,250.00 | 27,500.00 | 26,250.00 | 27,100.00 | 27,100.00 | 2.07% | 30,059 |
| Jul 9, 2026 | 26,550.00 | 27,350.00 | 26,000.00 | 26,550.00 | 26,550.00 | -0.19% | 34,076 |
| Jul 8, 2026 | 27,000.00 | 27,450.00 | 26,100.00 | 26,600.00 | 26,600.00 | -1.48% | 41,373 |
| Jul 7, 2026 | 25,800.00 | 27,350.00 | 25,650.00 | 27,000.00 | 27,000.00 | 5.06% | 46,914 |
| Jul 6, 2026 | 25,400.00 | 26,200.00 | 24,600.00 | 25,700.00 | 25,700.00 | 0.98% | 16,901 |
| Jul 3, 2026 | 24,150.00 | 25,750.00 | 23,850.00 | 25,450.00 | 25,450.00 | 3.88% | 29,725 |
| Jul 2, 2026 | 24,000.00 | 24,700.00 | 23,050.00 | 24,500.00 | 24,500.00 | 1.45% | 26,580 |
| Jul 1, 2026 | 23,600.00 | 24,700.00 | 23,100.00 | 24,150.00 | 24,150.00 | 2.33% | 28,867 |
| Jun 30, 2026 | 24,600.00 | 25,100.00 | 23,250.00 | 23,600.00 | 23,600.00 | -3.28% | 39,855 |
| Jun 29, 2026 | 22,150.00 | 24,550.00 | 22,150.00 | 24,400.00 | 24,400.00 | 8.20% | 83,655 |
| Jun 26, 2026 | 23,150.00 | 23,900.00 | 22,300.00 | 22,550.00 | 22,550.00 | -4.85% | 54,165 |
| Jun 25, 2026 | 24,500.00 | 25,100.00 | 23,550.00 | 23,700.00 | 23,700.00 | -3.46% | 29,047 |
| Jun 24, 2026 | 23,250.00 | 24,800.00 | 22,900.00 | 24,550.00 | 24,550.00 | 4.91% | 46,185 |
| Jun 23, 2026 | 24,150.00 | 24,600.00 | 23,400.00 | 23,400.00 | 23,400.00 | -4.88% | 44,661 |
| Jun 22, 2026 | 25,150.00 | 25,600.00 | 24,300.00 | 24,600.00 | 24,600.00 | -2.77% | 30,703 |
| Jun 19, 2026 | 26,200.00 | 26,400.00 | 25,200.00 | 25,300.00 | 25,300.00 | -4.53% | 53,536 |
| Jun 18, 2026 | 27,250.00 | 27,400.00 | 26,150.00 | 26,500.00 | 26,500.00 | -3.11% | 60,433 |
| Jun 17, 2026 | 26,950.00 | 28,350.00 | 26,300.00 | 27,350.00 | 27,350.00 | 1.86% | 37,292 |
| Jun 16, 2026 | 27,200.00 | 27,400.00 | 26,450.00 | 26,850.00 | 26,850.00 | -0.92% | 21,612 |
| Jun 15, 2026 | 27,800.00 | 28,400.00 | 26,950.00 | 27,100.00 | 27,100.00 | -0.91% | 35,140 |
| Jun 12, 2026 | 27,150.00 | 28,200.00 | 26,800.00 | 27,350.00 | 27,350.00 | 2.82% | 41,264 |
| Jun 11, 2026 | 25,750.00 | 27,000.00 | 24,950.00 | 26,600.00 | 26,600.00 | -0.93% | 68,290 |
| Jun 10, 2026 | 26,950.00 | 27,750.00 | 25,950.00 | 26,850.00 | 26,850.00 | -2.19% | 53,459 |
| Jun 9, 2026 | 25,400.00 | 28,000.00 | 25,400.00 | 27,450.00 | 27,450.00 | 9.36% | 74,039 |
| Jun 8, 2026 | 26,500.00 | 27,200.00 | 25,100.00 | 25,100.00 | 25,100.00 | -10.99% | 70,559 |
| Jun 5, 2026 | 30,050.00 | 30,300.00 | 27,700.00 | 28,200.00 | 28,200.00 | -4.89% | 117,851 |
| Jun 4, 2026 | 28,850.00 | 30,000.00 | 27,900.00 | 29,650.00 | 29,650.00 | 4.04% | 68,071 |
| Jun 2, 2026 | 29,100.00 | 29,250.00 | 27,550.00 | 28,500.00 | 28,500.00 | -4.68% | 109,643 |
| Jun 1, 2026 | 30,550.00 | 31,500.00 | 29,350.00 | 29,900.00 | 29,900.00 | -3.70% | 99,797 |
| May 29, 2026 | 33,050.00 | 33,050.00 | 30,400.00 | 31,050.00 | 31,050.00 | -5.19% | 60,420 |
| May 28, 2026 | 32,650.00 | 34,150.00 | 32,250.00 | 32,750.00 | 32,750.00 | -3.11% | 64,195 |
| May 27, 2026 | 35,000.00 | 35,950.00 | 33,000.00 | 33,800.00 | 33,800.00 | -4.79% | 101,334 |
| May 26, 2026 | 37,000.00 | 37,450.00 | 35,350.00 | 35,500.00 | 35,500.00 | -1.53% | 89,218 |
| May 22, 2026 | 34,300.00 | 36,500.00 | 34,050.00 | 36,250.00 | 36,050.00 | 6.62% | 101,487 |
| May 21, 2026 | 32,550.00 | 34,500.00 | 32,550.00 | 34,000.00 | 33,812.41 | 4.62% | 106,182 |
| May 20, 2026 | 35,250.00 | 35,500.00 | 31,550.00 | 32,500.00 | 32,320.69 | -8.84% | 237,465 |
| May 19, 2026 | 36,500.00 | 37,050.00 | 34,500.00 | 35,650.00 | 35,453.31 | -5.81% | 221,866 |
| May 18, 2026 | 36,750.00 | 39,250.00 | 35,100.00 | 37,850.00 | 37,641.17 | - | 172,707 |
| May 15, 2026 | 40,650.00 | 41,250.00 | 36,800.00 | 37,850.00 | 37,641.17 | -6.89% | 183,762 |
| May 14, 2026 | 42,300.00 | 42,800.00 | 40,400.00 | 40,650.00 | 40,425.72 | -4.13% | 120,318 |
| May 13, 2026 | 44,600.00 | 48,100.00 | 41,800.00 | 42,400.00 | 42,166.07 | -3.75% | 328,367 |
| May 12, 2026 | 49,650.00 | 49,750.00 | 43,450.00 | 44,050.00 | 43,806.97 | -17.35% | 474,032 |
| May 11, 2026 | 62,000.00 | 62,000.00 | 52,400.00 | 53,300.00 | 53,005.93 | -17.75% | 378,934 |
| May 8, 2026 | 58,600.00 | 66,000.00 | 57,200.00 | 64,800.00 | 64,442.48 | 8.18% | 166,028 |
| May 7, 2026 | 59,900.00 | 63,100.00 | 57,300.00 | 59,900.00 | 59,569.52 | 4.72% | 121,591 |