Skip to main content
Huons Co., Ltd. (KOSDAQ:243070)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,200
-1,100 (-4.18%)
Mar 9, 2026, 3:30 PM KST

Huons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626,500.0026,950.0025,750.0026,300.0026,300.00-2.23%32,358
Mar 5, 202626,150.0026,900.0025,850.0026,900.0026,900.008.03%26,498
Mar 4, 202626,450.0027,100.0024,600.0024,900.0024,900.00-8.29%56,333
Mar 3, 202627,900.0028,400.0027,150.0027,150.0027,150.00-5.07%31,581
Feb 27, 202628,700.0029,000.0028,300.0028,600.0028,600.00-0.52%35,159
Feb 26, 202629,200.0029,200.0028,350.0028,750.0028,750.00-1.54%53,290
Feb 25, 202629,400.0029,550.0028,850.0029,200.0029,200.000.52%41,164
Feb 24, 202629,450.0029,450.0028,850.0029,050.0029,050.00-1.19%21,986
Feb 23, 202629,300.0029,750.0029,000.0029,400.0029,400.000.86%38,623
Feb 20, 202629,050.0029,250.0028,450.0029,150.0029,150.000.52%27,987
Feb 19, 202628,550.0029,050.0028,350.0029,000.0029,000.002.84%53,426
Feb 13, 202628,150.0028,300.0027,750.0028,200.0028,200.000.18%23,345
Feb 12, 202627,900.0028,200.0027,650.0028,150.0028,150.000.90%18,164
Feb 11, 202628,100.0028,150.0027,600.0027,900.0027,900.00-0.36%19,525
Feb 10, 202627,650.0028,100.0027,450.0028,000.0028,000.002.75%32,573
Feb 9, 202627,600.0027,600.0027,200.0027,250.0027,250.000.55%16,146
Feb 6, 202627,200.0027,200.0026,500.0027,100.0027,100.00-0.91%17,341
Feb 5, 202627,900.0027,950.0027,150.0027,350.0027,350.00-1.26%19,751
Feb 4, 202627,400.0027,950.0027,400.0027,700.0027,700.00-14,640
Feb 3, 202627,150.0027,700.0027,050.0027,700.0027,700.002.03%15,346
Feb 2, 202627,500.0027,750.0026,950.0027,150.0027,150.00-1.27%30,130
Jan 30, 202627,750.0027,800.0027,050.0027,500.0027,500.00-0.36%21,177
Jan 29, 202627,300.0027,850.0026,950.0027,600.0027,600.001.10%30,711
Jan 28, 202627,200.0027,550.0027,100.0027,300.0027,300.00-0.36%26,754
Jan 27, 202627,350.0027,700.0027,050.0027,400.0027,400.001.11%29,047
Jan 26, 202626,650.0027,100.0026,550.0027,100.0027,100.001.88%37,719
Jan 23, 202626,150.0026,650.0025,800.0026,600.0026,600.002.31%29,328
Jan 22, 202625,550.0026,000.0025,350.0026,000.0026,000.001.96%20,339
Jan 21, 202625,650.0025,650.0025,200.0025,500.0025,500.00-1.73%25,566
Jan 20, 202625,550.0026,100.0025,500.0025,950.0025,950.001.96%18,113
Jan 19, 202625,950.0025,950.0025,300.0025,450.0025,450.00-1.55%19,041
Jan 16, 202626,300.0026,300.0025,650.0025,850.0025,850.00-1.52%16,280
Jan 15, 202626,600.0026,600.0025,900.0026,250.0026,250.00-12,210
Jan 14, 202625,600.0026,450.0025,400.0026,250.0026,250.002.54%22,950
Jan 13, 202626,650.0026,650.0025,450.0025,600.0025,600.00-3.03%46,264
Jan 12, 202627,400.0027,400.0026,150.0026,400.0026,400.00-2.40%34,093
Jan 9, 202626,900.0027,700.0026,750.0027,050.0027,050.001.31%21,088
Jan 8, 202627,000.0027,350.0026,550.0026,700.0026,700.00-0.93%18,570
Jan 7, 202627,500.0027,500.0026,900.0026,950.0026,950.00-0.74%16,394
Jan 6, 202627,000.0027,350.0026,950.0027,150.0027,150.000.93%16,107
Jan 5, 202627,200.0027,400.0026,800.0026,900.0026,900.00-1.65%29,133
Jan 2, 202627,600.0027,650.0027,300.0027,350.0027,350.00-0.18%14,614
Dec 30, 202527,350.0027,400.0027,050.0027,400.0027,400.000.55%11,293
Dec 29, 202527,600.0027,700.0027,050.0027,250.0027,250.00-1.27%17,864
Dec 26, 202528,000.0028,000.0027,500.0027,600.0027,600.00-0.90%22,843
Dec 24, 202528,450.0028,550.0027,700.0027,850.0027,850.00-1.76%31,608
Dec 23, 202528,700.0028,900.0028,300.0028,350.0028,350.00-1.22%19,163
Dec 22, 202528,800.0028,900.0028,450.0028,700.0028,700.00-0.17%21,783
Dec 19, 202529,000.0029,400.0028,400.0028,750.0028,750.00-0.17%39,567
Dec 18, 202529,650.0029,800.0028,700.0028,800.0028,800.00-3.03%47,349
Dec 17, 202528,150.0029,950.0028,150.0029,700.0029,700.007.03%163,294
Dec 16, 202528,000.0028,050.0027,650.0027,750.0027,750.00-0.72%14,310
Dec 15, 202528,050.0028,300.0027,700.0027,950.0027,950.00-0.53%16,921
Dec 12, 202528,250.0028,350.0027,950.0028,100.0028,100.00-0.35%23,985
Dec 11, 202527,600.0028,450.0027,600.0028,200.0028,200.001.62%24,196
Dec 10, 202528,300.0028,300.0027,650.0027,750.0027,750.00-1.42%14,796
Dec 9, 202527,950.0028,300.0027,900.0028,150.0028,150.000.72%8,921
Dec 8, 202528,300.0028,500.0027,850.0027,950.0027,950.00-0.71%18,274
Dec 5, 202528,300.0028,300.0027,800.0028,150.0028,150.000.72%20,417
Dec 4, 202528,300.0028,350.0027,850.0027,950.0027,950.00-1.24%15,473
Dec 3, 202527,950.0028,500.0027,950.0028,300.0028,300.001.25%24,214
Dec 2, 202528,250.0028,250.0027,600.0027,950.0027,950.00-0.53%39,740
Dec 1, 202528,600.0029,050.0027,900.0028,100.0028,100.00-1.58%30,190
Nov 28, 202527,900.0029,050.0027,700.0028,550.0028,550.003.07%58,028
Nov 27, 202527,600.0027,950.0027,500.0027,700.0027,700.000.73%17,378
Nov 26, 202527,550.0027,700.0027,050.0027,500.0027,500.001.66%21,201
Nov 25, 202527,850.0028,200.0026,850.0027,050.0027,050.00-2.52%30,490
Nov 24, 202528,900.0028,900.0027,650.0027,750.0027,750.00-3.81%33,703
Nov 21, 202528,600.0028,900.0028,250.0028,850.0028,280.00-1.03%23,739
Nov 20, 202528,450.0029,200.0028,450.0029,150.0028,574.072.82%16,268
Nov 19, 202528,550.0028,800.0028,150.0028,350.0027,789.88-1.56%15,777
Nov 18, 202529,750.0029,750.0028,500.0028,800.0028,230.99-3.03%32,442
Nov 17, 202529,450.0029,950.0028,900.0029,700.0029,113.211.19%20,951
Nov 14, 202529,150.0030,150.0029,100.0029,350.0028,770.12-0.84%37,031
Nov 13, 202529,550.0030,100.0029,300.0029,600.0029,015.181.20%30,717
Nov 12, 202528,400.0029,350.0028,200.0029,250.0028,672.102.81%42,466
Nov 11, 202528,800.0029,150.0028,200.0028,450.0027,887.900.71%33,489
Nov 10, 202528,800.0029,500.0028,200.0028,250.0027,691.85-1.91%93,492
Nov 7, 202529,650.0029,700.0028,400.0028,800.0028,230.99-2.87%34,560
Nov 6, 202529,100.0029,650.0028,700.0029,650.0029,064.192.42%21,179
Nov 5, 202529,550.0029,550.0028,100.0028,950.0028,378.02-1.19%49,780
Nov 4, 202528,950.0030,100.0028,300.0029,300.0028,721.111.56%119,867
Nov 3, 202529,200.0030,100.0028,800.0028,850.0028,280.00-1.20%38,922
Oct 31, 202529,350.0029,350.0028,600.0029,200.0028,623.080.34%26,177
Oct 30, 202530,100.0030,100.0028,950.0029,100.0028,525.06-2.68%48,110
Oct 29, 202530,350.0030,400.0029,800.0029,900.0029,309.25-1.48%23,837
Oct 28, 202530,350.0030,850.0030,150.0030,350.0029,750.36-0.16%14,333
Oct 27, 202529,500.0030,400.0029,450.0030,400.0029,799.383.58%23,490
Oct 24, 202529,850.0029,850.0029,350.0029,350.0028,770.12-0.84%16,326
Oct 23, 202529,950.0030,100.0029,500.0029,600.0029,015.18-1.00%16,340
Oct 22, 202530,100.0030,100.0029,200.0029,900.0029,309.25-20,205
Oct 21, 202529,950.0030,300.0029,600.0029,900.0029,309.250.17%21,244
Oct 20, 202530,300.0030,500.0029,350.0029,850.0029,260.24-0.33%21,528
Oct 17, 202530,500.0030,800.0029,850.0029,950.0029,358.27-1.48%21,221
Oct 16, 202529,750.0030,750.0029,450.0030,400.0029,799.382.18%33,274
Oct 15, 202529,250.0030,250.0028,950.0029,750.0029,162.223.12%45,185
Oct 14, 202529,250.0029,500.0028,500.0028,850.0028,280.00-0.69%16,219
Oct 13, 202529,300.0029,400.0028,600.0029,050.0028,476.05-1.53%24,239
Oct 10, 202529,700.0029,750.0029,250.0029,500.0028,917.16-0.34%21,320
Oct 2, 202529,350.0029,650.0029,100.0029,600.0029,015.180.85%19,248