Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 35,050
-750 (-2.09%)
May 21, 2026, 3:30 PM KST
Huons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 37,200.00 | 37,200.00 | 35,800.00 | 35,800.00 | 35,800.00 | -6.28% | 69,895 |
| May 19, 2026 | 35,200.00 | 41,500.00 | 34,450.00 | 38,200.00 | 38,200.00 | 17.90% | 654,927 |
| May 18, 2026 | 34,250.00 | 35,450.00 | 31,300.00 | 32,400.00 | 32,400.00 | -6.90% | 122,460 |
| May 15, 2026 | 35,200.00 | 37,600.00 | 33,350.00 | 34,800.00 | 34,800.00 | -0.14% | 108,454 |
| May 14, 2026 | 35,250.00 | 35,850.00 | 32,850.00 | 34,850.00 | 34,850.00 | -3.33% | 91,761 |
| May 13, 2026 | 32,250.00 | 39,000.00 | 30,300.00 | 36,050.00 | 36,050.00 | 2.27% | 265,024 |
| May 12, 2026 | 37,650.00 | 38,600.00 | 32,500.00 | 35,250.00 | 35,250.00 | 2.92% | 336,137 |
| May 11, 2026 | 31,500.00 | 34,850.00 | 31,500.00 | 34,250.00 | 34,250.00 | 13.22% | 296,555 |
| May 8, 2026 | 29,000.00 | 30,700.00 | 28,700.00 | 30,250.00 | 30,250.00 | 4.85% | 130,449 |
| May 7, 2026 | 28,300.00 | 29,850.00 | 28,000.00 | 28,850.00 | 28,850.00 | 5.10% | 144,021 |
| May 6, 2026 | 26,950.00 | 27,750.00 | 26,800.00 | 27,450.00 | 27,450.00 | 3.78% | 56,853 |
| May 4, 2026 | 26,400.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.19% | 72,635 |
| Apr 30, 2026 | 26,700.00 | 26,750.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.12% | 20,942 |
| Apr 29, 2026 | 26,850.00 | 26,850.00 | 26,400.00 | 26,700.00 | 26,700.00 | - | 25,527 |
| Apr 28, 2026 | 27,250.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 23,555 |
| Apr 27, 2026 | 27,300.00 | 27,300.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.19% | 38,759 |
| Apr 24, 2026 | 26,750.00 | 27,000.00 | 26,550.00 | 26,850.00 | 26,850.00 | 0.94% | 31,638 |
| Apr 23, 2026 | 26,700.00 | 26,750.00 | 26,200.00 | 26,600.00 | 26,600.00 | -0.37% | 36,231 |
| Apr 22, 2026 | 26,550.00 | 26,700.00 | 26,250.00 | 26,700.00 | 26,700.00 | 0.75% | 7,617 |
| Apr 21, 2026 | 27,000.00 | 27,100.00 | 26,000.00 | 26,500.00 | 26,500.00 | -1.85% | 30,353 |
| Apr 20, 2026 | 27,350.00 | 27,350.00 | 26,850.00 | 27,000.00 | 27,000.00 | -1.28% | 14,131 |
| Apr 17, 2026 | 27,500.00 | 28,300.00 | 27,150.00 | 27,350.00 | 27,350.00 | 0.18% | 48,362 |
| Apr 16, 2026 | 26,900.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.87% | 18,928 |
| Apr 15, 2026 | 26,500.00 | 26,950.00 | 26,250.00 | 26,800.00 | 26,800.00 | 1.90% | 20,675 |
| Apr 14, 2026 | 26,350.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,300.00 | 0.96% | 12,980 |
| Apr 13, 2026 | 25,500.00 | 26,050.00 | 25,500.00 | 26,050.00 | 26,050.00 | 0.77% | 18,916 |
| 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 |