Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 30,950
-150 (-0.48%)
Sep 19, 2025, 3:30 PM KST
Huons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30,950.00 | 31,450.00 | 30,550.00 | 30,950.00 | 30,950.00 | -0.48% | 46,543 |
| Sep 18, 2025 | 31,300.00 | 31,500.00 | 30,850.00 | 31,100.00 | 31,100.00 | -0.48% | 23,073 |
| Sep 17, 2025 | 31,500.00 | 31,500.00 | 30,700.00 | 31,250.00 | 31,250.00 | -0.64% | 32,324 |
| Sep 16, 2025 | 31,800.00 | 31,850.00 | 31,300.00 | 31,450.00 | 31,450.00 | -1.26% | 17,950 |
| Sep 15, 2025 | 31,850.00 | 31,950.00 | 31,150.00 | 31,850.00 | 31,850.00 | 0.31% | 34,995 |
| Sep 12, 2025 | 31,350.00 | 31,850.00 | 30,800.00 | 31,750.00 | 31,750.00 | 1.28% | 44,736 |
| Sep 11, 2025 | 31,450.00 | 31,600.00 | 30,800.00 | 31,350.00 | 31,350.00 | -0.16% | 46,284 |
| Sep 10, 2025 | 31,800.00 | 31,800.00 | 31,100.00 | 31,400.00 | 31,400.00 | -0.95% | 35,952 |
| Sep 9, 2025 | 31,500.00 | 31,950.00 | 31,250.00 | 31,700.00 | 31,700.00 | 1.93% | 47,550 |
| Sep 8, 2025 | 30,950.00 | 31,500.00 | 30,950.00 | 31,100.00 | 31,100.00 | 0.81% | 20,315 |
| Sep 5, 2025 | 31,000.00 | 31,350.00 | 30,550.00 | 30,850.00 | 30,850.00 | -0.16% | 27,418 |
| Sep 4, 2025 | 31,200.00 | 31,350.00 | 30,850.00 | 30,900.00 | 30,900.00 | - | 18,257 |
| Sep 3, 2025 | 31,200.00 | 31,450.00 | 30,650.00 | 30,900.00 | 30,900.00 | -0.48% | 33,815 |
| Sep 2, 2025 | 30,400.00 | 31,200.00 | 30,200.00 | 31,050.00 | 31,050.00 | 2.14% | 41,304 |
| Sep 1, 2025 | 30,050.00 | 30,500.00 | 29,700.00 | 30,400.00 | 30,400.00 | 1.16% | 31,463 |
| Aug 29, 2025 | 30,050.00 | 30,350.00 | 29,750.00 | 30,050.00 | 30,050.00 | - | 16,774 |
| Aug 28, 2025 | 29,700.00 | 30,300.00 | 29,700.00 | 30,050.00 | 30,050.00 | 0.67% | 19,985 |
| Aug 27, 2025 | 29,750.00 | 29,950.00 | 29,250.00 | 29,850.00 | 29,850.00 | - | 27,029 |
| Aug 26, 2025 | 28,250.00 | 30,000.00 | 28,200.00 | 29,850.00 | 29,850.00 | 5.48% | 95,003 |
| Aug 25, 2025 | 28,000.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.53% | 10,436 |
| Aug 22, 2025 | 28,600.00 | 28,600.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.53% | 11,686 |
| Aug 21, 2025 | 28,200.00 | 28,700.00 | 28,050.00 | 28,300.00 | 28,300.00 | 0.53% | 16,285 |
| Aug 20, 2025 | 28,150.00 | 28,150.00 | 27,400.00 | 28,150.00 | 28,150.00 | 0.54% | 22,733 |
| Aug 19, 2025 | 28,450.00 | 28,450.00 | 27,800.00 | 28,000.00 | 27,850.00 | -0.88% | 25,311 |
| Aug 18, 2025 | 29,150.00 | 29,150.00 | 28,200.00 | 28,250.00 | 28,098.66 | -3.09% | 26,903 |
| Aug 14, 2025 | 28,800.00 | 29,500.00 | 28,800.00 | 29,150.00 | 28,993.84 | - | 30,973 |
| Aug 13, 2025 | 29,350.00 | 29,350.00 | 28,750.00 | 29,150.00 | 28,993.84 | 1.39% | 23,013 |
| Aug 12, 2025 | 28,900.00 | 29,600.00 | 28,750.00 | 28,750.00 | 28,595.98 | -0.52% | 27,397 |
| Aug 11, 2025 | 29,200.00 | 29,300.00 | 28,750.00 | 28,900.00 | 28,745.18 | -0.86% | 13,299 |
| Aug 8, 2025 | 29,650.00 | 29,700.00 | 29,000.00 | 29,150.00 | 28,993.84 | -1.02% | 30,614 |
| Aug 7, 2025 | 29,000.00 | 29,750.00 | 28,800.00 | 29,450.00 | 29,292.23 | 2.26% | 46,398 |
| Aug 6, 2025 | 27,450.00 | 28,900.00 | 27,450.00 | 28,800.00 | 28,645.71 | 3.97% | 58,734 |
| Aug 5, 2025 | 27,500.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,551.61 | 1.09% | 12,488 |
| Aug 4, 2025 | 27,200.00 | 27,800.00 | 27,050.00 | 27,400.00 | 27,253.21 | 1.29% | 17,279 |
| Aug 1, 2025 | 28,550.00 | 28,700.00 | 27,050.00 | 27,050.00 | 26,905.09 | -5.25% | 41,418 |
| Jul 31, 2025 | 29,200.00 | 29,200.00 | 28,400.00 | 28,550.00 | 28,397.05 | -0.52% | 13,584 |
| Jul 30, 2025 | 28,900.00 | 29,000.00 | 28,600.00 | 28,700.00 | 28,546.25 | -0.69% | 11,828 |
| Jul 29, 2025 | 28,800.00 | 29,050.00 | 28,300.00 | 28,900.00 | 28,745.18 | 1.05% | 14,556 |
| Jul 28, 2025 | 29,600.00 | 29,700.00 | 28,600.00 | 28,600.00 | 28,446.79 | -3.21% | 33,638 |
| Jul 25, 2025 | 29,800.00 | 29,800.00 | 29,250.00 | 29,550.00 | 29,391.70 | - | 17,647 |
| Jul 24, 2025 | 29,950.00 | 30,400.00 | 29,500.00 | 29,550.00 | 29,391.70 | -1.17% | 28,431 |
| Jul 23, 2025 | 30,400.00 | 30,400.00 | 29,700.00 | 29,900.00 | 29,739.82 | -1.32% | 31,982 |
| Jul 22, 2025 | 29,900.00 | 31,400.00 | 29,800.00 | 30,300.00 | 30,137.68 | 1.85% | 111,285 |
| Jul 21, 2025 | 30,250.00 | 30,400.00 | 29,650.00 | 29,750.00 | 29,590.63 | -1.49% | 24,292 |
| Jul 18, 2025 | 30,550.00 | 30,800.00 | 30,200.00 | 30,200.00 | 30,038.21 | -1.31% | 27,996 |
| Jul 17, 2025 | 30,550.00 | 31,100.00 | 30,450.00 | 30,600.00 | 30,436.07 | 0.16% | 38,835 |
| Jul 16, 2025 | 31,300.00 | 31,400.00 | 30,550.00 | 30,550.00 | 30,386.34 | -1.61% | 42,691 |
| Jul 15, 2025 | 29,000.00 | 31,800.00 | 28,800.00 | 31,050.00 | 30,883.66 | 7.81% | 169,470 |
| Jul 14, 2025 | 28,900.00 | 29,100.00 | 28,550.00 | 28,800.00 | 28,645.71 | -0.35% | 11,278 |
| Jul 11, 2025 | 29,250.00 | 29,250.00 | 28,650.00 | 28,900.00 | 28,745.18 | - | 13,281 |