Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 17,010
-60 (-0.35%)
Nov 4, 2026, 3:30 PM KST
Huons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17,090.00 | 17,090.00 | 16,520.00 | 17,010.00 | 17,010.00 | -0.35% | 37,422 |
| Nov 3, 2026 | 16,960.00 | 17,220.00 | 16,930.00 | 17,070.00 | 17,070.00 | -0.29% | 14,156 |
| Nov 2, 2026 | 16,570.00 | 17,160.00 | 16,570.00 | 17,120.00 | 17,120.00 | 0.94% | 10,981 |
| Oct 30, 2026 | 17,050.00 | 17,050.00 | 16,640.00 | 16,960.00 | 16,960.00 | -0.41% | 26,703 |
| Oct 29, 2026 | 17,550.00 | 17,550.00 | 16,850.00 | 17,030.00 | 17,030.00 | -1.73% | 17,059 |
| Oct 28, 2026 | 17,200.00 | 17,400.00 | 17,190.00 | 17,330.00 | 17,330.00 | 0.81% | 16,558 |
| Oct 27, 2026 | 17,500.00 | 17,500.00 | 16,970.00 | 17,190.00 | 17,190.00 | 2.02% | 17,440 |
| Oct 26, 2026 | 17,200.00 | 17,330.00 | 16,840.00 | 16,850.00 | 16,850.00 | -2.99% | 30,382 |
| Oct 23, 2026 | 17,500.00 | 17,500.00 | 17,110.00 | 17,370.00 | 17,370.00 | -0.69% | 13,159 |
| Oct 22, 2026 | 18,190.00 | 18,190.00 | 17,470.00 | 17,490.00 | 17,490.00 | -2.35% | 15,276 |
| Oct 21, 2026 | 18,040.00 | 18,190.00 | 17,750.00 | 17,910.00 | 17,910.00 | - | 18,101 |
| Oct 20, 2026 | 18,590.00 | 18,590.00 | 17,820.00 | 17,910.00 | 17,910.00 | -2.66% | 14,787 |
| Oct 19, 2026 | 17,900.00 | 18,420.00 | 17,800.00 | 18,400.00 | 18,400.00 | 1.94% | 14,696 |
| Oct 16, 2026 | 17,750.00 | 18,230.00 | 17,500.00 | 18,050.00 | 18,050.00 | 3.62% | 34,080 |
| Oct 15, 2026 | 17,600.00 | 17,990.00 | 17,250.00 | 17,420.00 | 17,420.00 | -3.65% | 40,617 |
| Oct 14, 2026 | 18,460.00 | 18,680.00 | 17,970.00 | 18,080.00 | 18,080.00 | -0.99% | 31,282 |
| Oct 13, 2026 | 18,500.00 | 18,500.00 | 17,910.00 | 18,260.00 | 18,260.00 | -2.25% | 34,021 |
| Oct 12, 2026 | 18,790.00 | 19,050.00 | 18,520.00 | 18,680.00 | 18,680.00 | -1.68% | 41,828 |
| Oct 8, 2026 | 19,450.00 | 19,450.00 | 18,910.00 | 19,000.00 | 19,000.00 | -2.01% | 26,594 |
| Oct 7, 2026 | 19,610.00 | 19,610.00 | 19,340.00 | 19,390.00 | 19,390.00 | -0.36% | 11,847 |
| Oct 6, 2026 | 19,680.00 | 19,680.00 | 19,360.00 | 19,460.00 | 19,460.00 | -0.10% | 15,992 |
| Oct 2, 2026 | 19,380.00 | 19,590.00 | 19,270.00 | 19,480.00 | 19,480.00 | 0.93% | 12,251 |
| Oct 1, 2026 | 19,010.00 | 19,440.00 | 18,910.00 | 19,300.00 | 19,300.00 | 1.05% | 15,442 |
| Sep 30, 2026 | 19,080.00 | 19,170.00 | 18,930.00 | 19,100.00 | 19,100.00 | 0.90% | 13,951 |
| Sep 29, 2026 | 19,140.00 | 19,150.00 | 18,840.00 | 18,930.00 | 18,930.00 | -1.10% | 14,927 |
| Sep 28, 2026 | 19,080.00 | 19,250.00 | 18,800.00 | 19,140.00 | 19,140.00 | 1.65% | 14,833 |
| Sep 23, 2026 | 19,050.00 | 19,070.00 | 18,830.00 | 18,830.00 | 18,830.00 | -0.63% | 11,633 |
| Sep 22, 2026 | 19,490.00 | 19,600.00 | 18,850.00 | 18,950.00 | 18,950.00 | -2.77% | 61,246 |
| Sep 21, 2026 | 19,760.00 | 19,820.00 | 19,450.00 | 19,490.00 | 19,490.00 | -1.07% | 21,046 |
| Sep 18, 2026 | 20,050.00 | 20,150.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.75% | 110,013 |
| Sep 17, 2026 | 20,150.00 | 20,150.00 | 19,990.00 | 20,050.00 | 20,050.00 | -0.50% | 8,299 |
| Sep 16, 2026 | 20,150.00 | 20,200.00 | 19,950.00 | 20,150.00 | 20,150.00 | - | 15,531 |
| Sep 15, 2026 | 20,000.00 | 20,300.00 | 19,970.00 | 20,150.00 | 20,150.00 | 0.75% | 8,913 |
| Sep 14, 2026 | 20,150.00 | 20,150.00 | 19,920.00 | 20,000.00 | 20,000.00 | -0.74% | 20,249 |
| Sep 11, 2026 | 20,200.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.49% | 9,558 |
| Sep 10, 2026 | 20,700.00 | 20,850.00 | 20,150.00 | 20,250.00 | 20,250.00 | -2.41% | 31,465 |
| Sep 9, 2026 | 21,050.00 | 21,050.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.66% | 33,820 |
| Sep 8, 2026 | 21,050.00 | 21,200.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 13,135 |
| Sep 7, 2026 | 21,300.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | -0.24% | 13,508 |
| Sep 4, 2026 | 21,150.00 | 21,350.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.95% | 29,658 |
| Sep 3, 2026 | 21,000.00 | 21,300.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.24% | 27,505 |
| Sep 2, 2026 | 21,350.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | -3.02% | 72,598 |
| Sep 1, 2026 | 21,400.00 | 21,550.00 | 21,050.00 | 21,550.00 | 21,550.00 | 0.70% | 59,049 |
| Aug 31, 2026 | 21,800.00 | 21,925.00 | 21,300.00 | 21,400.00 | 21,400.00 | -3.60% | 108,484 |
| Aug 28, 2026 | 22,500.00 | 22,550.00 | 21,950.00 | 22,200.00 | 22,200.00 | -1.33% | 104,184 |
| Aug 27, 2026 | 23,100.00 | 23,400.00 | 22,300.00 | 22,700.00 | 22,500.00 | -8.47% | 273,054 |
| Aug 26, 2026 | 24,500.00 | 25,050.00 | 24,400.00 | 24,800.00 | 24,581.50 | -0.20% | 11,526 |
| Aug 25, 2026 | 25,000.00 | 25,150.00 | 23,750.00 | 24,850.00 | 24,631.06 | - | 47,410 |
| Aug 24, 2026 | 24,700.00 | 25,000.00 | 24,000.00 | 24,850.00 | 24,631.06 | -0.20% | 23,067 |
| Aug 21, 2026 | 25,200.00 | 25,450.00 | 23,900.00 | 24,900.00 | 24,680.62 | -1.97% | 26,856 |