Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea · Delayed Price · Currency is KRW 63,100
-2,600 (-3.96%)
Apr 30, 2026, 3:30 PM KST
Huons Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 65,900.00 | 66,600.00 | 62,600.00 | 63,100.00 | 63,100.00 | -3.96% | 46,624 |
| 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% | 96,182 |
| 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 |
| Mar 10, 2026 | 65,900.00 | 70,300.00 | 65,200.00 | 69,700.00 | 69,478.38 | 9.08% | 112,030 |
| Mar 9, 2026 | 60,400.00 | 64,000.00 | 59,400.00 | 63,900.00 | 63,696.82 | 1.43% | 87,040 |
| Mar 6, 2026 | 62,500.00 | 65,600.00 | 60,600.00 | 63,000.00 | 62,799.68 | -0.63% | 63,135 |
| Mar 5, 2026 | 55,700.00 | 65,300.00 | 55,700.00 | 63,400.00 | 63,198.41 | 19.62% | 111,386 |
| Mar 4, 2026 | 59,000.00 | 59,000.00 | 51,000.00 | 53,000.00 | 52,831.48 | -13.40% | 128,338 |
| Mar 3, 2026 | 61,200.00 | 62,400.00 | 59,800.00 | 61,200.00 | 61,005.41 | -3.16% | 41,878 |
| Feb 27, 2026 | 62,300.00 | 63,200.00 | 60,300.00 | 63,200.00 | 62,999.05 | 0.32% | 55,747 |
| Feb 26, 2026 | 63,300.00 | 63,700.00 | 59,500.00 | 63,000.00 | 62,799.68 | -0.47% | 66,644 |
| Feb 25, 2026 | 59,000.00 | 66,000.00 | 58,100.00 | 63,300.00 | 63,098.73 | 8.21% | 164,145 |
| Feb 24, 2026 | 57,600.00 | 59,400.00 | 56,500.00 | 58,500.00 | 58,313.99 | 2.63% | 41,906 |
| Feb 23, 2026 | 52,900.00 | 59,300.00 | 52,900.00 | 57,000.00 | 56,818.76 | 7.75% | 103,993 |
| Feb 20, 2026 | 53,600.00 | 54,000.00 | 50,900.00 | 52,900.00 | 52,731.80 | -2.22% | 52,118 |
| Feb 19, 2026 | 53,600.00 | 54,700.00 | 52,900.00 | 54,100.00 | 53,927.98 | 3.44% | 36,928 |