Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 26,300
+400 (1.54%)
At close: Mar 20, 2026
Huons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26,200.00 | 26,500.00 | 25,600.00 | 26,300.00 | 26,300.00 | 1.54% | 14,695 |
| Mar 19, 2026 | 26,150.00 | 26,200.00 | 25,750.00 | 25,900.00 | 25,900.00 | -1.71% | 13,057 |
| Mar 18, 2026 | 26,450.00 | 26,650.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.19% | 11,119 |
| Mar 17, 2026 | 26,500.00 | 26,600.00 | 26,100.00 | 26,300.00 | 26,300.00 | 0.57% | 10,254 |
| Mar 16, 2026 | 26,750.00 | 26,850.00 | 26,150.00 | 26,150.00 | 26,150.00 | -2.43% | 11,541 |
| Mar 13, 2026 | 26,350.00 | 27,200.00 | 26,150.00 | 26,800.00 | 26,800.00 | - | 11,734 |
| Mar 12, 2026 | 26,950.00 | 27,300.00 | 26,500.00 | 26,800.00 | 26,800.00 | 1.52% | 26,428 |
| Mar 11, 2026 | 25,900.00 | 26,750.00 | 25,900.00 | 26,400.00 | 26,400.00 | 3.73% | 21,646 |
| Mar 10, 2026 | 25,850.00 | 26,100.00 | 25,200.00 | 25,450.00 | 25,450.00 | 0.99% | 40,517 |
| Mar 9, 2026 | 25,350.00 | 25,550.00 | 24,850.00 | 25,200.00 | 25,200.00 | -4.18% | 29,087 |
| Mar 6, 2026 | 26,500.00 | 26,950.00 | 25,750.00 | 26,300.00 | 26,300.00 | -2.23% | 32,358 |
| Mar 5, 2026 | 26,150.00 | 26,900.00 | 25,850.00 | 26,900.00 | 26,900.00 | 8.03% | 26,498 |
| Mar 4, 2026 | 26,450.00 | 27,100.00 | 24,600.00 | 24,900.00 | 24,900.00 | -8.29% | 56,333 |
| Mar 3, 2026 | 27,900.00 | 28,400.00 | 27,150.00 | 27,150.00 | 27,150.00 | -5.07% | 31,581 |
| Feb 27, 2026 | 28,700.00 | 29,000.00 | 28,300.00 | 28,600.00 | 28,600.00 | -0.52% | 35,159 |
| Feb 26, 2026 | 29,200.00 | 29,200.00 | 28,350.00 | 28,750.00 | 28,750.00 | -1.54% | 53,290 |
| Feb 25, 2026 | 29,400.00 | 29,550.00 | 28,850.00 | 29,200.00 | 29,200.00 | 0.52% | 41,164 |
| Feb 24, 2026 | 29,450.00 | 29,450.00 | 28,850.00 | 29,050.00 | 29,050.00 | -1.19% | 21,986 |
| Feb 23, 2026 | 29,300.00 | 29,750.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.86% | 38,623 |
| Feb 20, 2026 | 29,050.00 | 29,250.00 | 28,450.00 | 29,150.00 | 29,150.00 | 0.52% | 27,987 |
| Feb 19, 2026 | 28,550.00 | 29,050.00 | 28,350.00 | 29,000.00 | 29,000.00 | 2.84% | 53,426 |
| Feb 13, 2026 | 28,150.00 | 28,300.00 | 27,750.00 | 28,200.00 | 28,200.00 | 0.18% | 23,345 |
| Feb 12, 2026 | 27,900.00 | 28,200.00 | 27,650.00 | 28,150.00 | 28,150.00 | 0.90% | 18,164 |
| Feb 11, 2026 | 28,100.00 | 28,150.00 | 27,600.00 | 27,900.00 | 27,900.00 | -0.36% | 19,525 |
| Feb 10, 2026 | 27,650.00 | 28,100.00 | 27,450.00 | 28,000.00 | 28,000.00 | 2.75% | 32,573 |
| Feb 9, 2026 | 27,600.00 | 27,600.00 | 27,200.00 | 27,250.00 | 27,250.00 | 0.55% | 16,146 |
| 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 |