Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea
· Delayed Price · Currency is KRW 63,000
-400 (-0.63%)
Mar 6, 2026, 3:30 PM KST
Huons Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55,700.00 | 65,300.00 | 55,700.00 | 63,400.00 | 63,400.00 | 19.62% | 111,386 |
| Mar 4, 2026 | 59,000.00 | 59,000.00 | 51,000.00 | 53,000.00 | 53,000.00 | -13.40% | 128,338 |
| Mar 3, 2026 | 61,200.00 | 62,400.00 | 59,800.00 | 61,200.00 | 61,200.00 | -3.16% | 41,878 |
| Feb 27, 2026 | 62,300.00 | 63,200.00 | 60,300.00 | 63,200.00 | 63,200.00 | 0.32% | 55,747 |
| Feb 26, 2026 | 63,300.00 | 63,700.00 | 59,500.00 | 63,000.00 | 63,000.00 | -0.47% | 66,644 |
| Feb 25, 2026 | 59,000.00 | 66,000.00 | 58,100.00 | 63,300.00 | 63,300.00 | 8.21% | 164,145 |
| Feb 24, 2026 | 57,600.00 | 59,400.00 | 56,500.00 | 58,500.00 | 58,500.00 | 2.63% | 41,906 |
| Feb 23, 2026 | 52,900.00 | 59,300.00 | 52,900.00 | 57,000.00 | 57,000.00 | 7.75% | 103,993 |
| Feb 20, 2026 | 53,600.00 | 54,000.00 | 50,900.00 | 52,900.00 | 52,900.00 | -2.22% | 52,118 |
| Feb 19, 2026 | 53,600.00 | 54,700.00 | 52,900.00 | 54,100.00 | 54,100.00 | 3.44% | 36,928 |
| Feb 13, 2026 | 53,200.00 | 53,300.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.57% | 17,534 |
| Feb 12, 2026 | 51,800.00 | 53,000.00 | 50,900.00 | 52,600.00 | 52,600.00 | 1.94% | 22,486 |
| Feb 11, 2026 | 51,000.00 | 52,200.00 | 50,500.00 | 51,600.00 | 51,600.00 | -0.96% | 44,223 |
| Feb 10, 2026 | 52,300.00 | 52,700.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.38% | 10,180 |
| Feb 9, 2026 | 50,700.00 | 52,900.00 | 50,700.00 | 52,300.00 | 52,300.00 | 2.55% | 34,419 |
| Feb 6, 2026 | 49,150.00 | 51,000.00 | 47,500.00 | 51,000.00 | 51,000.00 | 1.59% | 45,904 |
| Feb 5, 2026 | 50,600.00 | 52,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | -1.76% | 37,308 |
| Feb 4, 2026 | 51,100.00 | 52,600.00 | 50,400.00 | 51,100.00 | 51,100.00 | -1.35% | 30,339 |
| Feb 3, 2026 | 51,900.00 | 53,500.00 | 50,100.00 | 51,800.00 | 51,800.00 | 2.78% | 33,029 |
| Feb 2, 2026 | 49,850.00 | 54,800.00 | 48,900.00 | 50,400.00 | 50,400.00 | -0.79% | 92,961 |
| Jan 30, 2026 | 51,100.00 | 52,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | -1.36% | 30,649 |
| Jan 29, 2026 | 52,000.00 | 52,300.00 | 49,600.00 | 51,500.00 | 51,500.00 | 0.39% | 79,776 |
| Jan 28, 2026 | 52,500.00 | 52,700.00 | 50,900.00 | 51,300.00 | 51,300.00 | -1.16% | 28,903 |
| Jan 27, 2026 | 49,650.00 | 52,200.00 | 49,650.00 | 51,900.00 | 51,900.00 | 1.96% | 40,928 |
| Jan 26, 2026 | 50,900.00 | 51,500.00 | 49,900.00 | 50,900.00 | 50,900.00 | 1.39% | 32,190 |
| Jan 23, 2026 | 50,000.00 | 51,700.00 | 49,900.00 | 50,200.00 | 50,200.00 | -1.38% | 47,801 |
| Jan 22, 2026 | 49,000.00 | 51,200.00 | 48,500.00 | 50,900.00 | 50,900.00 | 4.84% | 60,339 |
| Jan 21, 2026 | 47,750.00 | 49,600.00 | 47,350.00 | 48,550.00 | 48,550.00 | -1.62% | 70,634 |
| Jan 20, 2026 | 45,700.00 | 50,600.00 | 45,700.00 | 49,350.00 | 49,350.00 | 6.59% | 85,236 |
| Jan 19, 2026 | 47,800.00 | 47,800.00 | 45,900.00 | 46,300.00 | 46,300.00 | -0.86% | 44,036 |
| Jan 16, 2026 | 46,950.00 | 47,950.00 | 45,500.00 | 46,700.00 | 46,700.00 | -1.16% | 68,105 |
| Jan 15, 2026 | 48,100.00 | 48,600.00 | 47,150.00 | 47,250.00 | 47,250.00 | -2.07% | 34,660 |
| Jan 14, 2026 | 48,700.00 | 49,050.00 | 47,950.00 | 48,250.00 | 48,250.00 | -0.52% | 29,468 |
| Jan 13, 2026 | 49,350.00 | 49,350.00 | 47,650.00 | 48,500.00 | 48,500.00 | -1.22% | 38,153 |
| Jan 12, 2026 | 52,200.00 | 52,700.00 | 48,850.00 | 49,100.00 | 49,100.00 | -3.91% | 50,723 |
| Jan 9, 2026 | 49,250.00 | 52,800.00 | 48,850.00 | 51,100.00 | 51,100.00 | 5.69% | 96,865 |
| Jan 8, 2026 | 49,150.00 | 49,550.00 | 47,500.00 | 48,350.00 | 48,350.00 | 0.73% | 25,711 |
| Jan 7, 2026 | 49,500.00 | 49,500.00 | 46,950.00 | 48,000.00 | 48,000.00 | -1.64% | 50,483 |
| Jan 6, 2026 | 49,900.00 | 49,900.00 | 48,200.00 | 48,800.00 | 48,800.00 | -2.01% | 41,101 |
| Jan 5, 2026 | 50,700.00 | 50,700.00 | 49,200.00 | 49,800.00 | 49,800.00 | -1.19% | 21,019 |
| Jan 2, 2026 | 51,200.00 | 53,500.00 | 49,200.00 | 50,400.00 | 50,400.00 | -1.56% | 50,705 |
| Dec 30, 2025 | 48,900.00 | 53,000.00 | 48,900.00 | 51,200.00 | 51,200.00 | 4.38% | 77,020 |
| Dec 29, 2025 | 48,700.00 | 49,600.00 | 48,000.00 | 49,050.00 | 49,050.00 | 1.76% | 30,397 |
| Dec 26, 2025 | 48,900.00 | 49,000.00 | 47,150.00 | 48,200.00 | 48,200.00 | -0.41% | 38,410 |
| Dec 24, 2025 | 49,000.00 | 49,100.00 | 47,900.00 | 48,400.00 | 48,400.00 | -1.12% | 36,859 |
| Dec 23, 2025 | 49,950.00 | 49,950.00 | 48,300.00 | 48,950.00 | 48,950.00 | -1.61% | 45,723 |
| Dec 22, 2025 | 51,900.00 | 51,900.00 | 49,700.00 | 49,750.00 | 49,750.00 | -1.29% | 41,193 |
| Dec 19, 2025 | 51,400.00 | 51,700.00 | 49,700.00 | 50,400.00 | 50,400.00 | -0.20% | 45,933 |
| Dec 18, 2025 | 51,900.00 | 52,000.00 | 50,000.00 | 50,500.00 | 50,500.00 | -1.94% | 35,171 |
| Dec 17, 2025 | 52,600.00 | 53,300.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.39% | 36,581 |
| Dec 16, 2025 | 53,500.00 | 54,000.00 | 51,400.00 | 51,700.00 | 51,700.00 | -4.61% | 54,821 |
| Dec 15, 2025 | 55,500.00 | 55,500.00 | 53,000.00 | 54,200.00 | 54,200.00 | -2.34% | 78,249 |
| Dec 12, 2025 | 57,000.00 | 59,600.00 | 54,700.00 | 55,500.00 | 55,500.00 | -3.98% | 84,495 |
| Dec 11, 2025 | 58,300.00 | 60,300.00 | 56,500.00 | 57,800.00 | 57,800.00 | 0.52% | 45,275 |
| Dec 10, 2025 | 58,900.00 | 59,700.00 | 57,400.00 | 57,500.00 | 57,500.00 | 1.23% | 43,954 |
| Dec 9, 2025 | 58,000.00 | 58,000.00 | 55,500.00 | 56,800.00 | 56,800.00 | -0.53% | 15,542 |
| Dec 8, 2025 | 56,900.00 | 58,700.00 | 56,500.00 | 57,100.00 | 57,100.00 | -0.70% | 38,893 |
| 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 |