Huons Co., Ltd. (KOSDAQ:243070)
South Korea · Delayed Price · Currency is KRW 21,400
-800 (-3.60%)
Aug 31, 2026, 3:30 PM KST
Huons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 25,700.00 | 26,250.00 | 25,250.00 | 25,400.00 | 25,176.21 | -0.78% | 23,874 |
| Aug 19, 2026 | 24,900.00 | 25,650.00 | 24,400.00 | 25,600.00 | 25,374.45 | 1.19% | 25,573 |
| Aug 18, 2026 | 25,850.00 | 26,000.00 | 24,950.00 | 25,300.00 | 25,077.09 | -3.07% | 24,484 |
| Aug 14, 2026 | 26,500.00 | 26,650.00 | 25,500.00 | 26,100.00 | 25,870.04 | -1.32% | 11,145 |
| Aug 13, 2026 | 26,400.00 | 27,100.00 | 25,550.00 | 26,450.00 | 26,216.96 | 0.19% | 24,113 |
| Aug 12, 2026 | 26,850.00 | 27,350.00 | 25,900.00 | 26,400.00 | 26,167.40 | -1.31% | 12,512 |
| Aug 11, 2026 | 26,400.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,514.32 | 1.33% | 15,135 |
| Aug 10, 2026 | 26,650.00 | 27,200.00 | 26,250.00 | 26,400.00 | 26,167.40 | -0.75% | 20,613 |
| Aug 7, 2026 | 26,750.00 | 26,750.00 | 25,600.00 | 26,600.00 | 26,365.64 | 1.92% | 15,900 |
| Aug 6, 2026 | 27,000.00 | 27,450.00 | 26,100.00 | 26,100.00 | 25,870.04 | -4.57% | 11,421 |
| Aug 5, 2026 | 26,500.00 | 28,100.00 | 26,500.00 | 27,350.00 | 27,109.03 | 2.24% | 13,242 |
| Aug 4, 2026 | 25,650.00 | 26,750.00 | 25,400.00 | 26,750.00 | 26,514.32 | 6.36% | 21,522 |
| Aug 3, 2026 | 24,400.00 | 25,700.00 | 24,350.00 | 25,150.00 | 24,928.41 | 2.44% | 11,281 |
| Jul 31, 2026 | 23,650.00 | 24,650.00 | 23,650.00 | 24,550.00 | 24,333.70 | 3.37% | 14,924 |
| Jul 30, 2026 | 22,800.00 | 24,000.00 | 22,650.00 | 23,750.00 | 23,540.75 | 4.63% | 28,445 |
| Jul 29, 2026 | 24,600.00 | 24,750.00 | 22,500.00 | 22,700.00 | 22,500.00 | -8.47% | 38,119 |
| Jul 28, 2026 | 24,500.00 | 24,950.00 | 24,050.00 | 24,800.00 | 24,581.50 | -0.20% | 24,447 |
| Jul 27, 2026 | 25,300.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,631.06 | -1.58% | 6,340 |
| Jul 24, 2026 | 25,650.00 | 25,900.00 | 24,850.00 | 25,250.00 | 25,027.53 | -0.79% | 10,112 |
| Jul 23, 2026 | 25,000.00 | 25,750.00 | 24,700.00 | 25,450.00 | 25,225.77 | 3.04% | 6,028 |
| Jul 22, 2026 | 25,650.00 | 25,900.00 | 24,650.00 | 24,700.00 | 24,482.38 | -3.33% | 11,698 |
| Jul 21, 2026 | 24,150.00 | 26,100.00 | 24,150.00 | 25,550.00 | 25,324.89 | 0.39% | 16,012 |
| Jul 20, 2026 | 25,950.00 | 25,950.00 | 24,000.00 | 25,450.00 | 25,225.77 | -2.68% | 30,791 |
| Jul 16, 2026 | 26,400.00 | 26,700.00 | 25,500.00 | 26,150.00 | 25,919.60 | -0.95% | 11,339 |
| Jul 15, 2026 | 26,500.00 | 27,350.00 | 25,700.00 | 26,400.00 | 26,167.40 | -0.56% | 17,054 |
| Jul 14, 2026 | 27,550.00 | 27,650.00 | 25,350.00 | 26,550.00 | 26,316.08 | -1.67% | 41,453 |
| Jul 13, 2026 | 27,700.00 | 28,250.00 | 27,000.00 | 27,000.00 | 26,762.11 | -2.17% | 8,859 |
| Jul 10, 2026 | 26,950.00 | 28,000.00 | 26,300.00 | 27,600.00 | 27,356.83 | 4.15% | 10,648 |
| Jul 9, 2026 | 26,300.00 | 26,800.00 | 25,150.00 | 26,500.00 | 26,266.52 | 0.76% | 16,058 |
| Jul 8, 2026 | 27,050.00 | 27,350.00 | 25,900.00 | 26,300.00 | 26,068.28 | -2.59% | 11,027 |
| Jul 7, 2026 | 28,250.00 | 28,700.00 | 26,900.00 | 27,000.00 | 26,762.11 | -8.16% | 15,800 |
| Jul 6, 2026 | 27,050.00 | 29,750.00 | 27,050.00 | 29,400.00 | 29,140.97 | 7.69% | 18,455 |
| Jul 3, 2026 | 27,500.00 | 27,650.00 | 25,950.00 | 27,300.00 | 27,059.47 | 1.30% | 34,191 |
| Jul 2, 2026 | 26,700.00 | 27,400.00 | 25,600.00 | 26,950.00 | 26,712.56 | 2.67% | 10,389 |
| Jul 1, 2026 | 27,200.00 | 27,200.00 | 26,050.00 | 26,250.00 | 26,018.72 | -0.57% | 10,950 |
| Jun 30, 2026 | 26,650.00 | 26,900.00 | 26,000.00 | 26,400.00 | 26,167.40 | 0.76% | 17,255 |
| Jun 29, 2026 | 24,750.00 | 26,450.00 | 24,750.00 | 26,200.00 | 25,969.16 | 3.97% | 21,352 |
| Jun 26, 2026 | 26,200.00 | 26,200.00 | 24,350.00 | 25,200.00 | 24,977.97 | -2.33% | 28,932 |
| Jun 25, 2026 | 26,500.00 | 26,950.00 | 25,800.00 | 25,800.00 | 25,572.69 | -3.91% | 17,835 |
| Jun 24, 2026 | 25,400.00 | 27,000.00 | 25,250.00 | 26,850.00 | 26,613.44 | 3.67% | 23,779 |
| Jun 23, 2026 | 27,150.00 | 27,150.00 | 25,600.00 | 25,900.00 | 25,671.81 | -6.33% | 25,756 |
| Jun 22, 2026 | 26,600.00 | 28,050.00 | 26,150.00 | 27,650.00 | 27,406.39 | 5.74% | 26,518 |
| Jun 19, 2026 | 27,250.00 | 27,600.00 | 26,100.00 | 26,150.00 | 25,919.60 | -4.04% | 23,809 |
| Jun 18, 2026 | 28,150.00 | 28,550.00 | 27,200.00 | 27,250.00 | 27,009.91 | -4.89% | 43,382 |