Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea
· Delayed Price · Currency is KRW 57,500
+3,300 (6.09%)
At close: Dec 5, 2025
Huons Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,000.00 | 57,600.00 | 53,600.00 | 57,500.00 | 57,500.00 | 6.09% | 68,645 |
| Dec 4, 2025 | 52,300.00 | 54,900.00 | 51,100.00 | 54,200.00 | 54,200.00 | 1.88% | 47,113 |
| Dec 3, 2025 | 52,700.00 | 53,500.00 | 51,700.00 | 53,200.00 | 53,200.00 | 0.76% | 37,138 |
| Dec 2, 2025 | 54,100.00 | 57,500.00 | 52,300.00 | 52,800.00 | 52,800.00 | -3.30% | 34,225 |
| Dec 1, 2025 | 55,800.00 | 58,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | - | 43,946 |
| Nov 28, 2025 | 50,800.00 | 55,500.00 | 50,800.00 | 54,600.00 | 54,600.00 | 7.48% | 85,031 |
| Nov 27, 2025 | 49,450.00 | 51,800.00 | 49,250.00 | 50,800.00 | 50,800.00 | 2.21% | 35,581 |
| Nov 26, 2025 | 46,900.00 | 50,500.00 | 46,650.00 | 49,700.00 | 49,700.00 | 5.30% | 81,989 |
| Nov 25, 2025 | 49,100.00 | 49,800.00 | 47,100.00 | 47,200.00 | 47,200.00 | -3.18% | 48,771 |
| Nov 24, 2025 | 52,500.00 | 52,500.00 | 47,300.00 | 48,750.00 | 48,750.00 | -6.07% | 129,034 |
| Nov 21, 2025 | 52,200.00 | 52,500.00 | 50,000.00 | 51,900.00 | 51,350.00 | -3.71% | 97,871 |
| Nov 20, 2025 | 54,400.00 | 55,300.00 | 53,500.00 | 53,900.00 | 53,328.81 | 0.37% | 28,923 |
| Nov 19, 2025 | 55,700.00 | 55,900.00 | 52,600.00 | 53,700.00 | 53,130.92 | -2.36% | 29,613 |
| Nov 18, 2025 | 58,700.00 | 59,100.00 | 54,100.00 | 55,000.00 | 54,417.15 | -6.46% | 78,148 |
| Nov 17, 2025 | 53,800.00 | 59,400.00 | 53,500.00 | 58,800.00 | 58,176.88 | 8.69% | 113,130 |
| Nov 14, 2025 | 51,400.00 | 55,800.00 | 51,100.00 | 54,100.00 | 53,526.69 | -3.22% | 163,215 |
| Nov 13, 2025 | 55,500.00 | 57,500.00 | 55,000.00 | 55,900.00 | 55,307.61 | - | 70,313 |
| Nov 12, 2025 | 54,100.00 | 56,700.00 | 53,900.00 | 55,900.00 | 55,307.61 | 3.71% | 86,630 |
| Nov 11, 2025 | 58,600.00 | 58,600.00 | 53,700.00 | 53,900.00 | 53,328.81 | -6.59% | 103,149 |
| Nov 10, 2025 | 58,400.00 | 59,600.00 | 57,000.00 | 57,700.00 | 57,088.54 | 0.17% | 41,955 |
| Nov 7, 2025 | 60,300.00 | 60,800.00 | 56,500.00 | 57,600.00 | 56,989.60 | -6.34% | 95,737 |
| Nov 6, 2025 | 60,500.00 | 63,300.00 | 58,000.00 | 61,500.00 | 60,848.27 | 2.50% | 121,416 |
| Nov 5, 2025 | 63,800.00 | 64,200.00 | 57,200.00 | 60,000.00 | 59,364.16 | -3.38% | 164,561 |
| Nov 4, 2025 | 54,000.00 | 65,900.00 | 53,600.00 | 62,100.00 | 61,441.91 | 15.00% | 383,888 |
| Nov 3, 2025 | 54,500.00 | 54,600.00 | 51,000.00 | 54,000.00 | 53,427.75 | -0.92% | 38,816 |
| Oct 31, 2025 | 54,300.00 | 55,200.00 | 53,000.00 | 54,500.00 | 53,922.45 | 2.44% | 41,910 |
| Oct 30, 2025 | 55,600.00 | 56,700.00 | 53,100.00 | 53,200.00 | 52,636.22 | -3.80% | 65,231 |
| Oct 29, 2025 | 58,600.00 | 60,500.00 | 55,300.00 | 55,300.00 | 54,713.97 | -5.15% | 91,004 |
| Oct 28, 2025 | 57,800.00 | 60,500.00 | 56,900.00 | 58,300.00 | 57,682.18 | 1.92% | 87,155 |
| Oct 27, 2025 | 57,200.00 | 59,400.00 | 57,100.00 | 57,200.00 | 56,593.83 | -0.69% | 54,184 |
| Oct 24, 2025 | 59,900.00 | 60,000.00 | 57,600.00 | 57,600.00 | 56,989.60 | -1.71% | 62,245 |
| Oct 23, 2025 | 58,000.00 | 60,100.00 | 58,000.00 | 58,600.00 | 57,979.00 | -1.18% | 48,283 |
| Oct 22, 2025 | 59,000.00 | 60,400.00 | 56,200.00 | 59,300.00 | 58,671.58 | 0.51% | 81,446 |
| Oct 21, 2025 | 54,200.00 | 60,600.00 | 53,000.00 | 59,000.00 | 58,374.76 | 11.11% | 211,470 |
| Oct 20, 2025 | 57,300.00 | 59,800.00 | 52,300.00 | 53,100.00 | 52,537.28 | -6.18% | 181,064 |
| Oct 17, 2025 | 58,500.00 | 60,000.00 | 54,300.00 | 56,600.00 | 56,000.19 | -3.25% | 249,473 |
| Oct 16, 2025 | 49,050.00 | 59,300.00 | 48,800.00 | 58,500.00 | 57,880.06 | 19.14% | 339,007 |
| Oct 15, 2025 | 43,850.00 | 50,000.00 | 43,850.00 | 49,100.00 | 48,579.67 | 11.97% | 210,577 |
| Oct 14, 2025 | 43,950.00 | 44,950.00 | 42,900.00 | 43,850.00 | 43,385.31 | -0.23% | 55,732 |
| Oct 13, 2025 | 44,000.00 | 44,450.00 | 43,100.00 | 43,950.00 | 43,484.25 | -0.45% | 49,651 |
| Oct 10, 2025 | 46,600.00 | 46,600.00 | 43,850.00 | 44,150.00 | 43,682.13 | -4.13% | 70,357 |
| Oct 2, 2025 | 46,100.00 | 47,250.00 | 45,000.00 | 46,050.00 | 45,561.99 | 0.22% | 58,159 |
| Oct 1, 2025 | 47,400.00 | 47,400.00 | 45,500.00 | 45,950.00 | 45,463.05 | 0.11% | 35,044 |
| Sep 30, 2025 | 46,300.00 | 47,450.00 | 44,800.00 | 45,900.00 | 45,413.58 | -0.43% | 24,767 |
| Sep 29, 2025 | 44,400.00 | 46,700.00 | 43,300.00 | 46,100.00 | 45,611.46 | 4.54% | 63,362 |
| Sep 26, 2025 | 44,550.00 | 44,750.00 | 43,100.00 | 44,100.00 | 43,632.66 | -1.34% | 76,797 |
| Sep 25, 2025 | 46,500.00 | 47,750.00 | 44,150.00 | 44,700.00 | 44,226.30 | -3.87% | 58,450 |
| Sep 24, 2025 | 46,000.00 | 48,050.00 | 45,350.00 | 46,500.00 | 46,007.23 | -0.53% | 69,693 |
| Sep 23, 2025 | 44,500.00 | 47,650.00 | 43,850.00 | 46,750.00 | 46,254.58 | 5.65% | 139,129 |
| Sep 22, 2025 | 44,150.00 | 44,900.00 | 43,150.00 | 44,250.00 | 43,781.07 | 0.23% | 73,351 |
| Sep 19, 2025 | 44,150.00 | 44,250.00 | 43,150.00 | 44,150.00 | 43,682.13 | - | 42,409 |
| Sep 18, 2025 | 44,000.00 | 44,450.00 | 43,600.00 | 44,150.00 | 43,682.13 | 0.34% | 32,235 |
| Sep 17, 2025 | 44,950.00 | 44,950.00 | 43,850.00 | 44,000.00 | 43,533.72 | -2.11% | 38,279 |
| Sep 16, 2025 | 45,150.00 | 45,600.00 | 43,950.00 | 44,950.00 | 44,473.65 | -0.11% | 81,458 |
| Sep 15, 2025 | 45,800.00 | 46,300.00 | 43,400.00 | 45,000.00 | 44,523.12 | -1.53% | 72,741 |
| Sep 12, 2025 | 45,600.00 | 46,500.00 | 45,150.00 | 45,700.00 | 45,215.70 | 0.22% | 23,603 |
| Sep 11, 2025 | 46,200.00 | 46,400.00 | 44,700.00 | 45,600.00 | 45,116.76 | -0.65% | 40,198 |
| Sep 10, 2025 | 47,200.00 | 47,200.00 | 45,750.00 | 45,900.00 | 45,413.58 | -2.75% | 25,907 |
| Sep 9, 2025 | 47,500.00 | 48,600.00 | 46,650.00 | 47,200.00 | 46,699.81 | -0.21% | 38,628 |
| Sep 8, 2025 | 45,600.00 | 48,000.00 | 45,200.00 | 47,300.00 | 46,798.75 | 5.46% | 59,048 |
| Sep 5, 2025 | 44,500.00 | 45,350.00 | 44,050.00 | 44,850.00 | 44,374.71 | 0.90% | 23,876 |
| Sep 4, 2025 | 45,400.00 | 45,700.00 | 44,000.00 | 44,450.00 | 43,978.95 | -2.09% | 20,790 |
| Sep 3, 2025 | 45,850.00 | 45,850.00 | 44,500.00 | 45,400.00 | 44,918.88 | 1.34% | 21,923 |
| Sep 2, 2025 | 44,600.00 | 45,900.00 | 43,400.00 | 44,800.00 | 44,325.24 | 2.63% | 33,978 |
| Sep 1, 2025 | 45,850.00 | 46,000.00 | 43,000.00 | 43,650.00 | 43,187.43 | -3.00% | 107,175 |
| Aug 29, 2025 | 45,150.00 | 45,500.00 | 44,600.00 | 45,000.00 | 44,523.12 | -0.22% | 20,778 |
| Aug 28, 2025 | 46,000.00 | 46,600.00 | 44,750.00 | 45,100.00 | 44,622.06 | -1.96% | 25,466 |
| Aug 27, 2025 | 45,050.00 | 46,050.00 | 44,000.00 | 46,000.00 | 45,512.52 | 4.31% | 37,894 |
| Aug 26, 2025 | 44,950.00 | 44,950.00 | 43,800.00 | 44,100.00 | 43,632.66 | -1.01% | 43,487 |
| Aug 25, 2025 | 46,600.00 | 46,600.00 | 44,350.00 | 44,550.00 | 44,077.89 | -1.22% | 35,641 |
| Aug 22, 2025 | 45,300.00 | 45,900.00 | 44,800.00 | 45,100.00 | 44,622.06 | -0.33% | 21,331 |
| Aug 21, 2025 | 43,550.00 | 46,700.00 | 43,550.00 | 45,250.00 | 44,770.47 | 2.84% | 45,630 |
| Aug 20, 2025 | 42,950.00 | 44,200.00 | 40,800.00 | 44,000.00 | 43,533.72 | 2.44% | 168,872 |
| Aug 19, 2025 | 43,350.00 | 43,450.00 | 41,000.00 | 42,950.00 | 42,366.22 | 0.12% | 130,163 |
| Aug 18, 2025 | 49,350.00 | 49,950.00 | 42,400.00 | 42,900.00 | 42,316.90 | -13.42% | 136,351 |
| Aug 14, 2025 | 48,150.00 | 50,500.00 | 48,150.00 | 49,550.00 | 48,876.52 | 3.34% | 63,266 |
| Aug 13, 2025 | 48,450.00 | 48,950.00 | 46,550.00 | 47,950.00 | 47,298.26 | -0.83% | 55,019 |
| Aug 12, 2025 | 48,050.00 | 49,200.00 | 47,750.00 | 48,350.00 | 47,692.83 | 0.62% | 34,884 |
| Aug 11, 2025 | 48,800.00 | 48,900.00 | 47,350.00 | 48,050.00 | 47,396.90 | -0.72% | 30,551 |
| Aug 8, 2025 | 48,000.00 | 49,050.00 | 47,600.00 | 48,400.00 | 47,742.15 | -0.82% | 51,392 |
| Aug 7, 2025 | 45,200.00 | 48,950.00 | 44,100.00 | 48,800.00 | 48,136.71 | 9.42% | 115,014 |
| Aug 6, 2025 | 44,800.00 | 44,800.00 | 43,700.00 | 44,600.00 | 43,993.80 | -0.56% | 27,113 |
| Aug 5, 2025 | 42,250.00 | 46,300.00 | 42,150.00 | 44,850.00 | 44,240.40 | 5.28% | 54,106 |
| Aug 4, 2025 | 41,650.00 | 42,600.00 | 40,850.00 | 42,600.00 | 42,020.98 | 2.90% | 15,808 |
| Aug 1, 2025 | 43,500.00 | 43,500.00 | 40,950.00 | 41,400.00 | 40,837.29 | -5.15% | 56,316 |
| Jul 31, 2025 | 43,650.00 | 43,700.00 | 42,300.00 | 43,650.00 | 43,056.71 | 1.75% | 15,800 |
| Jul 30, 2025 | 43,900.00 | 43,900.00 | 42,900.00 | 42,900.00 | 42,316.90 | -1.04% | 14,887 |
| Jul 29, 2025 | 43,100.00 | 44,050.00 | 42,250.00 | 43,350.00 | 42,760.79 | 1.64% | 22,244 |
| Jul 28, 2025 | 44,500.00 | 45,250.00 | 41,900.00 | 42,650.00 | 42,070.30 | -5.01% | 62,928 |
| Jul 25, 2025 | 46,500.00 | 46,700.00 | 43,750.00 | 44,900.00 | 44,289.72 | -0.99% | 49,608 |
| Jul 24, 2025 | 46,400.00 | 47,900.00 | 45,000.00 | 45,350.00 | 44,733.60 | -2.26% | 53,073 |
| Jul 23, 2025 | 46,900.00 | 47,450.00 | 46,250.00 | 46,400.00 | 45,769.33 | -1.80% | 42,396 |
| Jul 22, 2025 | 45,150.00 | 49,000.00 | 45,150.00 | 47,250.00 | 46,607.78 | 5.00% | 187,083 |
| Jul 21, 2025 | 45,900.00 | 46,000.00 | 44,700.00 | 45,000.00 | 44,388.36 | -1.85% | 22,158 |
| Jul 18, 2025 | 47,000.00 | 47,200.00 | 45,850.00 | 45,850.00 | 45,226.81 | -2.65% | 21,445 |
| Jul 17, 2025 | 46,700.00 | 47,200.00 | 46,050.00 | 47,100.00 | 46,459.82 | 0.86% | 24,148 |
| Jul 16, 2025 | 47,150.00 | 47,150.00 | 45,650.00 | 46,700.00 | 46,065.25 | -0.95% | 20,908 |
| Jul 15, 2025 | 46,200.00 | 47,250.00 | 46,100.00 | 47,150.00 | 46,509.14 | 1.62% | 25,992 |
| Jul 14, 2025 | 46,550.00 | 46,650.00 | 45,550.00 | 46,400.00 | 45,769.33 | - | 19,792 |
| Jul 11, 2025 | 45,950.00 | 47,400.00 | 45,950.00 | 46,400.00 | 45,769.33 | 1.75% | 70,843 |