Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 26,400
+200 (0.76%)
Jun 30, 2026, 3:30 PM KST
Huons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 26,650.00 | 26,900.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.76% | 17,255 |
| Jun 29, 2026 | 24,750.00 | 26,450.00 | 24,750.00 | 26,200.00 | 26,200.00 | 3.97% | 21,352 |
| Jun 26, 2026 | 26,200.00 | 26,200.00 | 24,350.00 | 25,200.00 | 25,200.00 | -2.33% | 28,932 |
| Jun 25, 2026 | 26,500.00 | 26,950.00 | 25,800.00 | 25,800.00 | 25,800.00 | -3.91% | 17,831 |
| Jun 24, 2026 | 25,400.00 | 27,000.00 | 25,250.00 | 26,850.00 | 26,850.00 | 3.67% | 23,779 |
| Jun 23, 2026 | 27,150.00 | 27,150.00 | 25,600.00 | 25,900.00 | 25,900.00 | -6.33% | 25,756 |
| Jun 22, 2026 | 26,600.00 | 28,050.00 | 26,150.00 | 27,650.00 | 27,650.00 | 5.74% | 26,518 |
| Jun 19, 2026 | 27,250.00 | 27,600.00 | 26,100.00 | 26,150.00 | 26,150.00 | -4.04% | 23,809 |
| Jun 18, 2026 | 28,150.00 | 28,550.00 | 27,200.00 | 27,250.00 | 27,250.00 | -4.89% | 43,382 |
| Jun 17, 2026 | 28,300.00 | 28,850.00 | 27,750.00 | 28,650.00 | 28,650.00 | 1.24% | 21,309 |
| Jun 16, 2026 | 28,800.00 | 29,450.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.74% | 23,864 |
| Jun 15, 2026 | 29,700.00 | 30,300.00 | 28,550.00 | 28,800.00 | 28,800.00 | -2.21% | 26,217 |
| Jun 12, 2026 | 30,250.00 | 30,400.00 | 29,150.00 | 29,450.00 | 29,450.00 | -0.34% | 23,790 |
| Jun 11, 2026 | 28,450.00 | 30,000.00 | 27,900.00 | 29,550.00 | 29,550.00 | 3.32% | 27,236 |
| Jun 10, 2026 | 30,200.00 | 30,950.00 | 28,100.00 | 28,600.00 | 28,600.00 | -6.38% | 34,157 |
| Jun 9, 2026 | 27,500.00 | 31,800.00 | 27,050.00 | 30,550.00 | 30,550.00 | 13.78% | 82,045 |
| Jun 8, 2026 | 25,450.00 | 26,850.00 | 25,400.00 | 26,850.00 | 26,850.00 | -0.19% | 43,833 |
| Jun 5, 2026 | 27,700.00 | 27,700.00 | 26,000.00 | 26,900.00 | 26,900.00 | -5.11% | 32,644 |
| Jun 4, 2026 | 27,550.00 | 28,450.00 | 27,300.00 | 28,350.00 | 28,350.00 | 2.53% | 28,162 |
| Jun 2, 2026 | 27,550.00 | 28,550.00 | 26,500.00 | 27,650.00 | 27,650.00 | 0.36% | 55,060 |
| Jun 1, 2026 | 28,700.00 | 29,350.00 | 27,400.00 | 27,550.00 | 27,550.00 | -6.29% | 70,277 |
| May 29, 2026 | 32,800.00 | 32,800.00 | 29,350.00 | 29,400.00 | 29,400.00 | -9.82% | 76,479 |
| May 28, 2026 | 32,900.00 | 33,750.00 | 31,650.00 | 32,600.00 | 32,600.00 | 0.46% | 48,262 |
| May 27, 2026 | 32,850.00 | 33,450.00 | 32,150.00 | 32,450.00 | 32,450.00 | 0.93% | 72,311 |
| May 26, 2026 | 35,000.00 | 35,100.00 | 32,100.00 | 32,150.00 | 32,150.00 | -8.92% | 119,199 |
| May 22, 2026 | 34,700.00 | 36,000.00 | 34,300.00 | 35,500.00 | 35,300.00 | 1.28% | 80,231 |
| May 21, 2026 | 35,750.00 | 37,150.00 | 35,050.00 | 35,050.00 | 34,852.54 | -2.09% | 73,614 |
| May 20, 2026 | 37,200.00 | 37,200.00 | 35,800.00 | 35,800.00 | 35,598.31 | -6.28% | 70,341 |
| May 19, 2026 | 35,200.00 | 41,500.00 | 34,450.00 | 38,200.00 | 37,984.79 | 17.90% | 654,927 |
| May 18, 2026 | 34,250.00 | 35,450.00 | 31,300.00 | 32,400.00 | 32,217.46 | -6.90% | 122,460 |
| May 15, 2026 | 35,200.00 | 37,600.00 | 33,350.00 | 34,800.00 | 34,603.94 | -0.14% | 108,454 |
| May 14, 2026 | 35,250.00 | 35,850.00 | 32,850.00 | 34,850.00 | 34,653.66 | -3.33% | 91,761 |
| May 13, 2026 | 32,250.00 | 39,000.00 | 30,300.00 | 36,050.00 | 35,846.90 | 2.27% | 265,024 |
| May 12, 2026 | 37,650.00 | 38,600.00 | 32,500.00 | 35,250.00 | 35,051.41 | 2.92% | 336,137 |
| May 11, 2026 | 31,500.00 | 34,850.00 | 31,500.00 | 34,250.00 | 34,057.04 | 13.22% | 296,555 |
| May 8, 2026 | 29,000.00 | 30,700.00 | 28,700.00 | 30,250.00 | 30,079.58 | 4.85% | 130,449 |
| May 7, 2026 | 28,300.00 | 29,850.00 | 28,000.00 | 28,850.00 | 28,687.46 | 5.10% | 144,021 |
| May 6, 2026 | 26,950.00 | 27,750.00 | 26,800.00 | 27,450.00 | 27,295.35 | 3.78% | 56,853 |
| May 4, 2026 | 26,400.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,300.99 | 0.19% | 72,635 |
| Apr 30, 2026 | 26,700.00 | 26,750.00 | 26,200.00 | 26,400.00 | 26,251.27 | -1.12% | 20,942 |
| Apr 29, 2026 | 26,850.00 | 26,850.00 | 26,400.00 | 26,700.00 | 26,549.58 | - | 25,527 |
| Apr 28, 2026 | 27,250.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,549.58 | -0.37% | 23,555 |
| Apr 27, 2026 | 27,300.00 | 27,300.00 | 26,600.00 | 26,800.00 | 26,649.01 | -0.19% | 38,759 |
| Apr 24, 2026 | 26,750.00 | 27,000.00 | 26,550.00 | 26,850.00 | 26,698.73 | 0.94% | 31,638 |
| Apr 23, 2026 | 26,700.00 | 26,750.00 | 26,200.00 | 26,600.00 | 26,450.14 | -0.37% | 36,231 |
| Apr 22, 2026 | 26,550.00 | 26,700.00 | 26,250.00 | 26,700.00 | 26,549.58 | 0.75% | 7,617 |
| Apr 21, 2026 | 27,000.00 | 27,100.00 | 26,000.00 | 26,500.00 | 26,350.70 | -1.85% | 30,353 |
| Apr 20, 2026 | 27,350.00 | 27,350.00 | 26,850.00 | 27,000.00 | 26,847.89 | -1.28% | 14,131 |
| Apr 17, 2026 | 27,500.00 | 28,300.00 | 27,150.00 | 27,350.00 | 27,195.92 | 0.18% | 48,362 |
| Apr 16, 2026 | 26,900.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,146.20 | 1.87% | 18,928 |