Huons Global Co., Ltd. (KOSDAQ:084110)
South Korea
· Delayed Price · Currency is KRW 63,200
-4,200 (-6.23%)
Apr 28, 2026, 3:30 PM KST
Huons Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69,700.00 | 69,700.00 | 62,800.00 | 63,200.00 | 63,200.00 | -6.23% | 63,083 |
| Apr 27, 2026 | 68,300.00 | 70,400.00 | 66,800.00 | 67,400.00 | 67,400.00 | 1.35% | 72,462 |
| Apr 24, 2026 | 67,100.00 | 70,100.00 | 64,400.00 | 66,500.00 | 66,500.00 | -0.45% | 90,818 |
| Apr 23, 2026 | 58,300.00 | 67,200.00 | 57,600.00 | 66,800.00 | 66,800.00 | 14.78% | 96,182 |
| Apr 22, 2026 | 58,700.00 | 58,700.00 | 57,300.00 | 58,200.00 | 58,200.00 | -1.36% | 23,332 |
| Apr 21, 2026 | 61,400.00 | 62,000.00 | 58,200.00 | 59,000.00 | 59,000.00 | -3.75% | 68,402 |
| Apr 20, 2026 | 62,500.00 | 63,800.00 | 60,900.00 | 61,300.00 | 61,300.00 | -3.01% | 72,187 |
| Apr 17, 2026 | 57,300.00 | 69,500.00 | 57,300.00 | 63,200.00 | 63,200.00 | 17.91% | 338,888 |
| Apr 16, 2026 | 54,700.00 | 57,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | -0.19% | 56,554 |
| Apr 15, 2026 | 55,200.00 | 55,200.00 | 53,000.00 | 53,700.00 | 53,700.00 | -0.74% | 41,701 |
| Apr 14, 2026 | 53,500.00 | 55,300.00 | 53,400.00 | 54,100.00 | 54,100.00 | 1.50% | 29,106 |
| Apr 13, 2026 | 51,000.00 | 54,200.00 | 50,600.00 | 53,300.00 | 53,300.00 | 2.30% | 42,007 |
| Apr 10, 2026 | 51,500.00 | 52,600.00 | 50,600.00 | 52,100.00 | 52,100.00 | 3.58% | 26,701 |
| Apr 9, 2026 | 52,100.00 | 52,200.00 | 50,300.00 | 50,300.00 | 50,300.00 | -3.27% | 30,130 |
| Apr 8, 2026 | 53,300.00 | 54,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | 0.19% | 44,959 |
| Apr 7, 2026 | 54,300.00 | 54,300.00 | 51,000.00 | 51,900.00 | 51,900.00 | -3.35% | 98,706 |
| Apr 6, 2026 | 56,500.00 | 56,800.00 | 52,300.00 | 53,700.00 | 53,700.00 | -4.96% | 45,664 |
| Apr 3, 2026 | 56,400.00 | 58,500.00 | 56,000.00 | 56,500.00 | 56,500.00 | 0.71% | 29,787 |
| Apr 2, 2026 | 63,300.00 | 64,100.00 | 55,400.00 | 56,100.00 | 56,100.00 | -10.81% | 90,493 |
| Apr 1, 2026 | 67,000.00 | 67,700.00 | 61,800.00 | 62,900.00 | 62,700.00 | -5.13% | 112,162 |
| Mar 31, 2026 | 68,200.00 | 69,100.00 | 64,100.00 | 66,300.00 | 66,089.19 | -2.36% | 56,720 |
| Mar 30, 2026 | 68,500.00 | 69,900.00 | 66,100.00 | 67,900.00 | 67,684.10 | -3.55% | 28,116 |
| Mar 27, 2026 | 70,900.00 | 71,500.00 | 68,200.00 | 70,400.00 | 70,176.15 | -1.26% | 30,196 |
| Mar 26, 2026 | 71,900.00 | 74,200.00 | 70,500.00 | 71,300.00 | 71,073.29 | 1.57% | 41,494 |
| Mar 25, 2026 | 66,200.00 | 71,700.00 | 65,800.00 | 70,200.00 | 69,976.79 | 6.20% | 46,207 |
| Mar 24, 2026 | 64,900.00 | 67,400.00 | 64,900.00 | 66,100.00 | 65,889.83 | 2.96% | 25,028 |
| Mar 23, 2026 | 66,200.00 | 66,200.00 | 62,000.00 | 64,200.00 | 63,995.87 | -4.89% | 66,673 |
| Mar 20, 2026 | 68,400.00 | 69,700.00 | 65,600.00 | 67,500.00 | 67,285.37 | -1.03% | 43,558 |
| Mar 19, 2026 | 70,600.00 | 71,100.00 | 65,000.00 | 68,200.00 | 67,983.15 | -5.67% | 107,458 |
| Mar 18, 2026 | 71,500.00 | 73,700.00 | 70,700.00 | 72,300.00 | 72,070.11 | 0.42% | 26,898 |
| Mar 17, 2026 | 74,200.00 | 74,500.00 | 70,600.00 | 72,000.00 | 71,771.07 | -3.23% | 45,838 |
| Mar 16, 2026 | 73,700.00 | 76,000.00 | 71,000.00 | 74,400.00 | 74,163.43 | -1.20% | 93,301 |
| Mar 13, 2026 | 73,300.00 | 76,200.00 | 72,800.00 | 75,300.00 | 75,060.57 | 0.40% | 41,291 |
| Mar 12, 2026 | 73,200.00 | 76,000.00 | 69,100.00 | 75,000.00 | 74,761.53 | 1.90% | 52,272 |
| Mar 11, 2026 | 72,400.00 | 76,700.00 | 68,300.00 | 73,600.00 | 73,365.98 | 5.60% | 142,242 |
| Mar 10, 2026 | 65,900.00 | 70,300.00 | 65,200.00 | 69,700.00 | 69,478.38 | 9.08% | 112,030 |
| Mar 9, 2026 | 60,400.00 | 64,000.00 | 59,400.00 | 63,900.00 | 63,696.82 | 1.43% | 87,040 |
| Mar 6, 2026 | 62,500.00 | 65,600.00 | 60,600.00 | 63,000.00 | 62,799.68 | -0.63% | 63,135 |
| Mar 5, 2026 | 55,700.00 | 65,300.00 | 55,700.00 | 63,400.00 | 63,198.41 | 19.62% | 111,386 |
| Mar 4, 2026 | 59,000.00 | 59,000.00 | 51,000.00 | 53,000.00 | 52,831.48 | -13.40% | 128,338 |
| Mar 3, 2026 | 61,200.00 | 62,400.00 | 59,800.00 | 61,200.00 | 61,005.41 | -3.16% | 41,878 |
| Feb 27, 2026 | 62,300.00 | 63,200.00 | 60,300.00 | 63,200.00 | 62,999.05 | 0.32% | 55,747 |
| Feb 26, 2026 | 63,300.00 | 63,700.00 | 59,500.00 | 63,000.00 | 62,799.68 | -0.47% | 66,644 |
| Feb 25, 2026 | 59,000.00 | 66,000.00 | 58,100.00 | 63,300.00 | 63,098.73 | 8.21% | 164,145 |
| Feb 24, 2026 | 57,600.00 | 59,400.00 | 56,500.00 | 58,500.00 | 58,313.99 | 2.63% | 41,906 |
| Feb 23, 2026 | 52,900.00 | 59,300.00 | 52,900.00 | 57,000.00 | 56,818.76 | 7.75% | 103,993 |
| Feb 20, 2026 | 53,600.00 | 54,000.00 | 50,900.00 | 52,900.00 | 52,731.80 | -2.22% | 52,118 |
| Feb 19, 2026 | 53,600.00 | 54,700.00 | 52,900.00 | 54,100.00 | 53,927.98 | 3.44% | 36,928 |
| Feb 13, 2026 | 53,200.00 | 53,300.00 | 52,000.00 | 52,300.00 | 52,133.70 | -0.57% | 17,534 |
| Feb 12, 2026 | 51,800.00 | 53,000.00 | 50,900.00 | 52,600.00 | 52,432.75 | 1.94% | 22,486 |
| Feb 11, 2026 | 51,000.00 | 52,200.00 | 50,500.00 | 51,600.00 | 51,435.93 | -0.96% | 44,223 |
| Feb 10, 2026 | 52,300.00 | 52,700.00 | 51,700.00 | 52,100.00 | 51,934.34 | -0.38% | 10,180 |
| Feb 9, 2026 | 50,700.00 | 52,900.00 | 50,700.00 | 52,300.00 | 52,133.70 | 2.55% | 34,419 |
| Feb 6, 2026 | 49,150.00 | 51,000.00 | 47,500.00 | 51,000.00 | 50,837.84 | 1.59% | 45,904 |
| Feb 5, 2026 | 50,600.00 | 52,100.00 | 50,100.00 | 50,200.00 | 50,040.38 | -1.76% | 37,308 |
| Feb 4, 2026 | 51,100.00 | 52,600.00 | 50,400.00 | 51,100.00 | 50,937.52 | -1.35% | 30,339 |
| Feb 3, 2026 | 51,900.00 | 53,500.00 | 50,100.00 | 51,800.00 | 51,635.29 | 2.78% | 33,029 |
| Feb 2, 2026 | 49,850.00 | 54,800.00 | 48,900.00 | 50,400.00 | 50,239.75 | -0.79% | 92,961 |
| Jan 30, 2026 | 51,100.00 | 52,500.00 | 50,500.00 | 50,800.00 | 50,638.47 | -1.36% | 30,649 |
| Jan 29, 2026 | 52,000.00 | 52,300.00 | 49,600.00 | 51,500.00 | 51,336.25 | 0.39% | 79,776 |
| Jan 28, 2026 | 52,500.00 | 52,700.00 | 50,900.00 | 51,300.00 | 51,136.88 | -1.16% | 28,903 |
| Jan 27, 2026 | 49,650.00 | 52,200.00 | 49,650.00 | 51,900.00 | 51,734.98 | 1.96% | 40,928 |
| Jan 26, 2026 | 50,900.00 | 51,500.00 | 49,900.00 | 50,900.00 | 50,738.16 | 1.39% | 32,190 |
| Jan 23, 2026 | 50,000.00 | 51,700.00 | 49,900.00 | 50,200.00 | 50,040.38 | -1.38% | 47,801 |
| Jan 22, 2026 | 49,000.00 | 51,200.00 | 48,500.00 | 50,900.00 | 50,738.16 | 4.84% | 60,339 |
| Jan 21, 2026 | 47,750.00 | 49,600.00 | 47,350.00 | 48,550.00 | 48,395.63 | -1.62% | 70,634 |
| Jan 20, 2026 | 45,700.00 | 50,600.00 | 45,700.00 | 49,350.00 | 49,193.08 | 6.59% | 85,236 |
| Jan 19, 2026 | 47,800.00 | 47,800.00 | 45,900.00 | 46,300.00 | 46,152.78 | -0.86% | 44,036 |
| Jan 16, 2026 | 46,950.00 | 47,950.00 | 45,500.00 | 46,700.00 | 46,551.51 | -1.16% | 68,105 |
| Jan 15, 2026 | 48,100.00 | 48,600.00 | 47,150.00 | 47,250.00 | 47,099.76 | -2.07% | 34,660 |
| Jan 14, 2026 | 48,700.00 | 49,050.00 | 47,950.00 | 48,250.00 | 48,096.58 | -0.52% | 29,468 |
| Jan 13, 2026 | 49,350.00 | 49,350.00 | 47,650.00 | 48,500.00 | 48,345.79 | -1.22% | 38,153 |
| Jan 12, 2026 | 52,200.00 | 52,700.00 | 48,850.00 | 49,100.00 | 48,943.88 | -3.91% | 50,723 |
| Jan 9, 2026 | 49,250.00 | 52,800.00 | 48,850.00 | 51,100.00 | 50,937.52 | 5.69% | 96,865 |
| Jan 8, 2026 | 49,150.00 | 49,550.00 | 47,500.00 | 48,350.00 | 48,196.26 | 0.73% | 25,791 |
| Jan 7, 2026 | 49,500.00 | 49,500.00 | 46,950.00 | 48,000.00 | 47,847.38 | -1.64% | 50,483 |
| Jan 6, 2026 | 49,900.00 | 49,900.00 | 48,200.00 | 48,800.00 | 48,644.83 | -2.01% | 41,101 |
| Jan 5, 2026 | 50,700.00 | 50,700.00 | 49,200.00 | 49,800.00 | 49,641.65 | -1.19% | 21,029 |
| Jan 2, 2026 | 51,200.00 | 53,500.00 | 49,200.00 | 50,400.00 | 50,239.75 | -1.56% | 50,705 |
| Dec 30, 2025 | 48,900.00 | 53,000.00 | 48,900.00 | 51,200.00 | 51,037.20 | 4.38% | 77,020 |
| Dec 29, 2025 | 48,700.00 | 49,600.00 | 48,000.00 | 49,050.00 | 48,894.04 | 1.76% | 33,107 |
| Dec 26, 2025 | 48,900.00 | 49,000.00 | 47,150.00 | 48,200.00 | 48,046.74 | -0.41% | 38,410 |
| Dec 24, 2025 | 49,000.00 | 49,100.00 | 47,900.00 | 48,400.00 | 48,246.10 | -1.12% | 36,859 |
| Dec 23, 2025 | 49,950.00 | 49,950.00 | 48,300.00 | 48,950.00 | 48,794.36 | -1.61% | 45,723 |
| Dec 22, 2025 | 51,900.00 | 51,900.00 | 49,700.00 | 49,750.00 | 49,591.81 | -1.29% | 41,193 |
| Dec 19, 2025 | 51,400.00 | 51,700.00 | 49,700.00 | 50,400.00 | 50,239.75 | -0.20% | 45,933 |
| Dec 18, 2025 | 51,900.00 | 52,000.00 | 50,000.00 | 50,500.00 | 50,339.43 | -1.94% | 35,171 |
| Dec 17, 2025 | 52,600.00 | 53,300.00 | 50,800.00 | 51,500.00 | 51,336.25 | -0.39% | 36,581 |
| Dec 16, 2025 | 53,500.00 | 54,000.00 | 51,400.00 | 51,700.00 | 51,535.61 | -4.61% | 54,821 |
| Dec 15, 2025 | 55,500.00 | 55,500.00 | 53,000.00 | 54,200.00 | 54,027.66 | -2.34% | 78,249 |
| Dec 12, 2025 | 57,000.00 | 59,600.00 | 54,700.00 | 55,500.00 | 55,323.53 | -3.98% | 84,495 |
| Dec 11, 2025 | 58,300.00 | 60,300.00 | 56,500.00 | 57,800.00 | 57,616.22 | 0.52% | 45,275 |
| Dec 10, 2025 | 58,900.00 | 59,700.00 | 57,400.00 | 57,500.00 | 57,317.17 | 1.23% | 43,954 |
| Dec 9, 2025 | 58,000.00 | 58,000.00 | 55,500.00 | 56,800.00 | 56,619.40 | -0.53% | 15,542 |
| Dec 8, 2025 | 56,900.00 | 58,700.00 | 56,500.00 | 57,100.00 | 56,918.44 | -0.70% | 38,893 |
| Dec 5, 2025 | 55,000.00 | 57,600.00 | 53,600.00 | 57,500.00 | 57,317.17 | 6.09% | 68,645 |
| Dec 4, 2025 | 52,300.00 | 54,900.00 | 51,100.00 | 54,200.00 | 54,027.66 | 1.88% | 47,113 |
| Dec 3, 2025 | 52,700.00 | 53,500.00 | 51,700.00 | 53,200.00 | 53,030.84 | 0.76% | 37,138 |
| Dec 2, 2025 | 54,100.00 | 57,500.00 | 52,300.00 | 52,800.00 | 52,632.11 | -3.30% | 34,225 |
| Dec 1, 2025 | 55,800.00 | 58,000.00 | 54,100.00 | 54,600.00 | 54,426.39 | - | 43,946 |