Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 25,850
+500 (1.97%)
Apr 10, 2026, 3:30 PM KST
Huons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25,450.00 | 26,050.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1.97% | 16,933 |
| Apr 9, 2026 | 25,350.00 | 25,450.00 | 25,150.00 | 25,350.00 | 25,350.00 | 0.40% | 8,384 |
| Apr 8, 2026 | 25,250.00 | 25,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | 2.02% | 16,337 |
| Apr 7, 2026 | 25,100.00 | 25,450.00 | 24,550.00 | 24,750.00 | 24,750.00 | -1.00% | 18,104 |
| Apr 6, 2026 | 25,350.00 | 25,350.00 | 24,900.00 | 25,000.00 | 25,000.00 | -1.19% | 9,150 |
| Apr 3, 2026 | 25,600.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.59% | 6,372 |
| Apr 2, 2026 | 26,300.00 | 26,300.00 | 25,050.00 | 25,450.00 | 25,450.00 | -3.23% | 29,837 |
| Apr 1, 2026 | 26,150.00 | 26,300.00 | 25,800.00 | 26,300.00 | 26,100.00 | 3.75% | 9,542 |
| Mar 31, 2026 | 25,750.00 | 25,750.00 | 25,250.00 | 25,350.00 | 25,157.22 | -1.55% | 15,431 |
| Mar 30, 2026 | 25,650.00 | 26,000.00 | 25,350.00 | 25,750.00 | 25,554.18 | -1.90% | 13,136 |
| Mar 27, 2026 | 25,750.00 | 26,350.00 | 25,600.00 | 26,250.00 | 26,050.38 | - | 12,448 |
| Mar 26, 2026 | 26,400.00 | 26,800.00 | 26,150.00 | 26,250.00 | 26,050.38 | -0.57% | 19,371 |
| Mar 25, 2026 | 26,250.00 | 26,500.00 | 25,900.00 | 26,400.00 | 26,199.24 | 1.73% | 20,487 |
| Mar 24, 2026 | 25,900.00 | 26,950.00 | 25,600.00 | 25,950.00 | 25,752.66 | 1.96% | 14,833 |
| Mar 23, 2026 | 26,200.00 | 26,200.00 | 25,450.00 | 25,450.00 | 25,256.46 | -3.23% | 15,526 |
| Mar 20, 2026 | 26,200.00 | 26,500.00 | 25,600.00 | 26,300.00 | 26,100.00 | 1.54% | 15,507 |
| Mar 19, 2026 | 26,150.00 | 26,200.00 | 25,750.00 | 25,900.00 | 25,703.04 | -1.71% | 13,057 |
| Mar 18, 2026 | 26,450.00 | 26,650.00 | 26,200.00 | 26,350.00 | 26,149.62 | 0.19% | 11,119 |
| Mar 17, 2026 | 26,500.00 | 26,600.00 | 26,100.00 | 26,300.00 | 26,100.00 | 0.57% | 10,254 |
| Mar 16, 2026 | 26,750.00 | 26,850.00 | 26,150.00 | 26,150.00 | 25,951.14 | -2.43% | 11,541 |
| Mar 13, 2026 | 26,350.00 | 27,200.00 | 26,150.00 | 26,800.00 | 26,596.20 | - | 11,734 |
| Mar 12, 2026 | 26,950.00 | 27,300.00 | 26,500.00 | 26,800.00 | 26,596.20 | 1.52% | 26,428 |
| Mar 11, 2026 | 25,900.00 | 26,750.00 | 25,900.00 | 26,400.00 | 26,199.24 | 3.73% | 21,646 |
| Mar 10, 2026 | 25,850.00 | 26,100.00 | 25,200.00 | 25,450.00 | 25,256.46 | 0.99% | 40,517 |
| Mar 9, 2026 | 25,350.00 | 25,550.00 | 24,850.00 | 25,200.00 | 25,008.37 | -4.18% | 29,087 |
| Mar 6, 2026 | 26,500.00 | 26,950.00 | 25,750.00 | 26,300.00 | 26,100.00 | -2.23% | 32,358 |
| Mar 5, 2026 | 26,150.00 | 26,900.00 | 25,850.00 | 26,900.00 | 26,695.44 | 8.03% | 26,498 |
| Mar 4, 2026 | 26,450.00 | 27,100.00 | 24,600.00 | 24,900.00 | 24,710.65 | -8.29% | 56,333 |
| Mar 3, 2026 | 27,900.00 | 28,400.00 | 27,150.00 | 27,150.00 | 26,943.54 | -5.07% | 31,581 |
| Feb 27, 2026 | 28,700.00 | 29,000.00 | 28,300.00 | 28,600.00 | 28,382.51 | -0.52% | 35,160 |
| Feb 26, 2026 | 29,200.00 | 29,200.00 | 28,350.00 | 28,750.00 | 28,531.37 | -1.54% | 53,290 |
| Feb 25, 2026 | 29,400.00 | 29,550.00 | 28,850.00 | 29,200.00 | 28,977.95 | 0.52% | 41,164 |
| Feb 24, 2026 | 29,450.00 | 29,450.00 | 28,850.00 | 29,050.00 | 28,829.09 | -1.19% | 21,986 |
| Feb 23, 2026 | 29,300.00 | 29,750.00 | 29,000.00 | 29,400.00 | 29,176.43 | 0.86% | 38,623 |
| Feb 20, 2026 | 29,050.00 | 29,250.00 | 28,450.00 | 29,150.00 | 28,928.33 | 0.52% | 27,987 |
| Feb 19, 2026 | 28,550.00 | 29,050.00 | 28,350.00 | 29,000.00 | 28,779.47 | 2.84% | 53,426 |
| Feb 13, 2026 | 28,150.00 | 28,300.00 | 27,750.00 | 28,200.00 | 27,985.55 | 0.18% | 23,345 |
| Feb 12, 2026 | 27,900.00 | 28,200.00 | 27,650.00 | 28,150.00 | 27,935.93 | 0.90% | 18,164 |
| Feb 11, 2026 | 28,100.00 | 28,150.00 | 27,600.00 | 27,900.00 | 27,687.83 | -0.36% | 19,525 |
| Feb 10, 2026 | 27,650.00 | 28,100.00 | 27,450.00 | 28,000.00 | 27,787.07 | 2.75% | 32,573 |
| Feb 9, 2026 | 27,600.00 | 27,600.00 | 27,200.00 | 27,250.00 | 27,042.78 | 0.55% | 16,146 |
| Feb 6, 2026 | 27,200.00 | 27,200.00 | 26,500.00 | 27,100.00 | 26,893.92 | -0.91% | 17,341 |
| Feb 5, 2026 | 27,900.00 | 27,950.00 | 27,150.00 | 27,350.00 | 27,142.02 | -1.26% | 19,751 |
| Feb 4, 2026 | 27,400.00 | 27,950.00 | 27,400.00 | 27,700.00 | 27,489.35 | - | 14,642 |
| Feb 3, 2026 | 27,150.00 | 27,700.00 | 27,050.00 | 27,700.00 | 27,489.35 | 2.03% | 15,346 |
| Feb 2, 2026 | 27,500.00 | 27,750.00 | 26,950.00 | 27,150.00 | 26,943.54 | -1.27% | 30,130 |
| Jan 30, 2026 | 27,750.00 | 27,800.00 | 27,050.00 | 27,500.00 | 27,290.87 | -0.36% | 21,177 |
| Jan 29, 2026 | 27,300.00 | 27,850.00 | 26,950.00 | 27,600.00 | 27,390.11 | 1.10% | 30,711 |
| Jan 28, 2026 | 27,200.00 | 27,550.00 | 27,100.00 | 27,300.00 | 27,092.40 | -0.36% | 26,754 |
| Jan 27, 2026 | 27,350.00 | 27,700.00 | 27,050.00 | 27,400.00 | 27,191.63 | 1.11% | 29,047 |