Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 27,100
-250 (-0.91%)
At close: Feb 6, 2026
Huons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27,200.00 | 27,200.00 | 26,500.00 | 27,100.00 | 27,100.00 | -0.91% | 17,341 |
| Feb 5, 2026 | 27,900.00 | 27,950.00 | 27,150.00 | 27,350.00 | 27,350.00 | -1.26% | 19,751 |
| Feb 4, 2026 | 27,400.00 | 27,950.00 | 27,400.00 | 27,700.00 | 27,700.00 | - | 14,640 |
| Feb 3, 2026 | 27,150.00 | 27,700.00 | 27,050.00 | 27,700.00 | 27,700.00 | 2.03% | 15,346 |
| Feb 2, 2026 | 27,500.00 | 27,750.00 | 26,950.00 | 27,150.00 | 27,150.00 | -1.27% | 30,130 |
| Jan 30, 2026 | 27,750.00 | 27,800.00 | 27,050.00 | 27,500.00 | 27,500.00 | -0.36% | 21,177 |
| Jan 29, 2026 | 27,300.00 | 27,850.00 | 26,950.00 | 27,600.00 | 27,600.00 | 1.10% | 30,711 |
| Jan 28, 2026 | 27,200.00 | 27,550.00 | 27,100.00 | 27,300.00 | 27,300.00 | -0.36% | 26,754 |
| Jan 27, 2026 | 27,350.00 | 27,700.00 | 27,050.00 | 27,400.00 | 27,400.00 | 1.11% | 29,047 |
| Jan 26, 2026 | 26,650.00 | 27,100.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1.88% | 37,719 |
| Jan 23, 2026 | 26,150.00 | 26,650.00 | 25,800.00 | 26,600.00 | 26,600.00 | 2.31% | 29,328 |
| Jan 22, 2026 | 25,550.00 | 26,000.00 | 25,350.00 | 26,000.00 | 26,000.00 | 1.96% | 20,339 |
| Jan 21, 2026 | 25,650.00 | 25,650.00 | 25,200.00 | 25,500.00 | 25,500.00 | -1.73% | 25,566 |
| Jan 20, 2026 | 25,550.00 | 26,100.00 | 25,500.00 | 25,950.00 | 25,950.00 | 1.96% | 18,113 |
| Jan 19, 2026 | 25,950.00 | 25,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | -1.55% | 19,041 |
| Jan 16, 2026 | 26,300.00 | 26,300.00 | 25,650.00 | 25,850.00 | 25,850.00 | -1.52% | 16,280 |
| Jan 15, 2026 | 26,600.00 | 26,600.00 | 25,900.00 | 26,250.00 | 26,250.00 | - | 12,210 |
| Jan 14, 2026 | 25,600.00 | 26,450.00 | 25,400.00 | 26,250.00 | 26,250.00 | 2.54% | 22,950 |
| Jan 13, 2026 | 26,650.00 | 26,650.00 | 25,450.00 | 25,600.00 | 25,600.00 | -3.03% | 46,264 |
| Jan 12, 2026 | 27,400.00 | 27,400.00 | 26,150.00 | 26,400.00 | 26,400.00 | -2.40% | 34,093 |
| Jan 9, 2026 | 26,900.00 | 27,700.00 | 26,750.00 | 27,050.00 | 27,050.00 | 1.31% | 21,088 |
| Jan 8, 2026 | 27,000.00 | 27,350.00 | 26,550.00 | 26,700.00 | 26,700.00 | -0.93% | 18,570 |
| Jan 7, 2026 | 27,500.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.74% | 16,394 |
| Jan 6, 2026 | 27,000.00 | 27,350.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.93% | 16,107 |
| Jan 5, 2026 | 27,200.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | -1.65% | 29,133 |
| Jan 2, 2026 | 27,600.00 | 27,650.00 | 27,300.00 | 27,350.00 | 27,350.00 | -0.18% | 14,614 |
| Dec 30, 2025 | 27,350.00 | 27,400.00 | 27,050.00 | 27,400.00 | 27,400.00 | 0.55% | 11,293 |
| Dec 29, 2025 | 27,600.00 | 27,700.00 | 27,050.00 | 27,250.00 | 27,250.00 | -1.27% | 17,864 |
| Dec 26, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | -0.90% | 22,843 |
| Dec 24, 2025 | 28,450.00 | 28,550.00 | 27,700.00 | 27,850.00 | 27,850.00 | -1.76% | 31,608 |
| Dec 23, 2025 | 28,700.00 | 28,900.00 | 28,300.00 | 28,350.00 | 28,350.00 | -1.22% | 19,163 |
| Dec 22, 2025 | 28,800.00 | 28,900.00 | 28,450.00 | 28,700.00 | 28,700.00 | -0.17% | 21,783 |
| Dec 19, 2025 | 29,000.00 | 29,400.00 | 28,400.00 | 28,750.00 | 28,750.00 | -0.17% | 39,567 |
| Dec 18, 2025 | 29,650.00 | 29,800.00 | 28,700.00 | 28,800.00 | 28,800.00 | -3.03% | 47,349 |
| Dec 17, 2025 | 28,150.00 | 29,950.00 | 28,150.00 | 29,700.00 | 29,700.00 | 7.03% | 163,294 |
| Dec 16, 2025 | 28,000.00 | 28,050.00 | 27,650.00 | 27,750.00 | 27,750.00 | -0.72% | 14,310 |
| Dec 15, 2025 | 28,050.00 | 28,300.00 | 27,700.00 | 27,950.00 | 27,950.00 | -0.53% | 16,921 |
| Dec 12, 2025 | 28,250.00 | 28,350.00 | 27,950.00 | 28,100.00 | 28,100.00 | -0.35% | 23,985 |
| Dec 11, 2025 | 27,600.00 | 28,450.00 | 27,600.00 | 28,200.00 | 28,200.00 | 1.62% | 24,196 |
| Dec 10, 2025 | 28,300.00 | 28,300.00 | 27,650.00 | 27,750.00 | 27,750.00 | -1.42% | 14,796 |
| Dec 9, 2025 | 27,950.00 | 28,300.00 | 27,900.00 | 28,150.00 | 28,150.00 | 0.72% | 8,921 |
| Dec 8, 2025 | 28,300.00 | 28,500.00 | 27,850.00 | 27,950.00 | 27,950.00 | -0.71% | 18,274 |
| Dec 5, 2025 | 28,300.00 | 28,300.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.72% | 20,417 |
| Dec 4, 2025 | 28,300.00 | 28,350.00 | 27,850.00 | 27,950.00 | 27,950.00 | -1.24% | 15,473 |
| Dec 3, 2025 | 27,950.00 | 28,500.00 | 27,950.00 | 28,300.00 | 28,300.00 | 1.25% | 24,214 |
| Dec 2, 2025 | 28,250.00 | 28,250.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.53% | 39,740 |
| Dec 1, 2025 | 28,600.00 | 29,050.00 | 27,900.00 | 28,100.00 | 28,100.00 | -1.58% | 30,190 |
| Nov 28, 2025 | 27,900.00 | 29,050.00 | 27,700.00 | 28,550.00 | 28,550.00 | 3.07% | 58,028 |
| Nov 27, 2025 | 27,600.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.73% | 17,378 |
| Nov 26, 2025 | 27,550.00 | 27,700.00 | 27,050.00 | 27,500.00 | 27,500.00 | 1.66% | 21,201 |