Skip to main content
Huons Co., Ltd. (KOSDAQ:243070)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,500
-200 (-0.75%)
Apr 29, 2026, 2:16 PM KST

Huons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627,250.0027,250.0026,500.0026,700.0026,700.00-0.37%23,555
Apr 27, 202627,300.0027,300.0026,600.0026,800.0026,800.00-0.19%38,759
Apr 24, 202626,750.0027,000.0026,550.0026,850.0026,850.000.94%31,638
Apr 23, 202626,700.0026,750.0026,200.0026,600.0026,600.00-0.37%36,231
Apr 22, 202626,550.0026,700.0026,250.0026,700.0026,700.000.75%7,617
Apr 21, 202627,000.0027,100.0026,000.0026,500.0026,500.00-1.85%30,353
Apr 20, 202627,350.0027,350.0026,850.0027,000.0027,000.00-1.28%14,131
Apr 17, 202627,500.0028,300.0027,150.0027,350.0027,350.000.18%48,362
Apr 16, 202626,900.0027,400.0026,800.0027,300.0027,300.001.87%18,928
Apr 15, 202626,500.0026,950.0026,250.0026,800.0026,800.001.90%20,675
Apr 14, 202626,350.0026,450.0026,000.0026,300.0026,300.000.96%12,980
Apr 13, 202625,500.0026,050.0025,500.0026,050.0026,050.000.77%18,916
Apr 10, 202625,450.0026,050.0025,400.0025,850.0025,850.001.97%16,933
Apr 9, 202625,350.0025,450.0025,150.0025,350.0025,350.000.40%8,384
Apr 8, 202625,250.0025,350.0025,100.0025,250.0025,250.002.02%16,337
Apr 7, 202625,100.0025,450.0024,550.0024,750.0024,750.00-1.00%18,104
Apr 6, 202625,350.0025,350.0024,900.0025,000.0025,000.00-1.19%9,150
Apr 3, 202625,600.0025,650.0025,200.0025,300.0025,300.00-0.59%6,372
Apr 2, 202626,300.0026,300.0025,050.0025,450.0025,450.00-3.23%29,837
Apr 1, 202626,150.0026,300.0025,800.0026,300.0026,100.003.75%9,542
Mar 31, 202625,750.0025,750.0025,250.0025,350.0025,157.22-1.55%15,431
Mar 30, 202625,650.0026,000.0025,350.0025,750.0025,554.18-1.90%13,136
Mar 27, 202625,750.0026,350.0025,600.0026,250.0026,050.38-12,448
Mar 26, 202626,400.0026,800.0026,150.0026,250.0026,050.38-0.57%19,371
Mar 25, 202626,250.0026,500.0025,900.0026,400.0026,199.241.73%20,487
Mar 24, 202625,900.0026,950.0025,600.0025,950.0025,752.661.96%14,833
Mar 23, 202626,200.0026,200.0025,450.0025,450.0025,256.46-3.23%15,526
Mar 20, 202626,200.0026,500.0025,600.0026,300.0026,100.001.54%15,507
Mar 19, 202626,150.0026,200.0025,750.0025,900.0025,703.04-1.71%13,057
Mar 18, 202626,450.0026,650.0026,200.0026,350.0026,149.620.19%11,119
Mar 17, 202626,500.0026,600.0026,100.0026,300.0026,100.000.57%10,254
Mar 16, 202626,750.0026,850.0026,150.0026,150.0025,951.14-2.43%11,541
Mar 13, 202626,350.0027,200.0026,150.0026,800.0026,596.20-11,734
Mar 12, 202626,950.0027,300.0026,500.0026,800.0026,596.201.52%26,428
Mar 11, 202625,900.0026,750.0025,900.0026,400.0026,199.243.73%21,646
Mar 10, 202625,850.0026,100.0025,200.0025,450.0025,256.460.99%40,517
Mar 9, 202625,350.0025,550.0024,850.0025,200.0025,008.37-4.18%29,087
Mar 6, 202626,500.0026,950.0025,750.0026,300.0026,100.00-2.23%32,358
Mar 5, 202626,150.0026,900.0025,850.0026,900.0026,695.448.03%26,498
Mar 4, 202626,450.0027,100.0024,600.0024,900.0024,710.65-8.29%56,333
Mar 3, 202627,900.0028,400.0027,150.0027,150.0026,943.54-5.07%31,581
Feb 27, 202628,700.0029,000.0028,300.0028,600.0028,382.51-0.52%35,160
Feb 26, 202629,200.0029,200.0028,350.0028,750.0028,531.37-1.54%53,290
Feb 25, 202629,400.0029,550.0028,850.0029,200.0028,977.950.52%41,164
Feb 24, 202629,450.0029,450.0028,850.0029,050.0028,829.09-1.19%21,986
Feb 23, 202629,300.0029,750.0029,000.0029,400.0029,176.430.86%38,623
Feb 20, 202629,050.0029,250.0028,450.0029,150.0028,928.330.52%27,987
Feb 19, 202628,550.0029,050.0028,350.0029,000.0028,779.472.84%53,426
Feb 13, 202628,150.0028,300.0027,750.0028,200.0027,985.550.18%23,345
Feb 12, 202627,900.0028,200.0027,650.0028,150.0027,935.930.90%18,164
Feb 11, 202628,100.0028,150.0027,600.0027,900.0027,687.83-0.36%19,525
Feb 10, 202627,650.0028,100.0027,450.0028,000.0027,787.072.75%32,573
Feb 9, 202627,600.0027,600.0027,200.0027,250.0027,042.780.55%16,146
Feb 6, 202627,200.0027,200.0026,500.0027,100.0026,893.92-0.91%17,341
Feb 5, 202627,900.0027,950.0027,150.0027,350.0027,142.02-1.26%19,751
Feb 4, 202627,400.0027,950.0027,400.0027,700.0027,489.35-14,642
Feb 3, 202627,150.0027,700.0027,050.0027,700.0027,489.352.03%15,346
Feb 2, 202627,500.0027,750.0026,950.0027,150.0026,943.54-1.27%30,130
Jan 30, 202627,750.0027,800.0027,050.0027,500.0027,290.87-0.36%21,177
Jan 29, 202627,300.0027,850.0026,950.0027,600.0027,390.111.10%30,711
Jan 28, 202627,200.0027,550.0027,100.0027,300.0027,092.40-0.36%26,754
Jan 27, 202627,350.0027,700.0027,050.0027,400.0027,191.631.11%29,047
Jan 26, 202626,650.0027,100.0026,550.0027,100.0026,893.921.88%37,719
Jan 23, 202626,150.0026,650.0025,800.0026,600.0026,397.722.31%29,328
Jan 22, 202625,550.0026,000.0025,350.0026,000.0025,802.281.96%20,339
Jan 21, 202625,650.0025,650.0025,200.0025,500.0025,306.08-1.73%25,566
Jan 20, 202625,550.0026,100.0025,500.0025,950.0025,752.661.96%18,113
Jan 19, 202625,950.0025,950.0025,300.0025,450.0025,256.46-1.55%19,041
Jan 16, 202626,300.0026,300.0025,650.0025,850.0025,653.42-1.52%16,280
Jan 15, 202626,600.0026,600.0025,900.0026,250.0026,050.38-12,210
Jan 14, 202625,600.0026,450.0025,400.0026,250.0026,050.382.54%22,950
Jan 13, 202626,650.0026,650.0025,450.0025,600.0025,405.32-3.03%46,264
Jan 12, 202627,400.0027,400.0026,150.0026,400.0026,199.24-2.40%34,093
Jan 9, 202626,900.0027,700.0026,750.0027,050.0026,844.301.31%21,088
Jan 8, 202627,000.0027,350.0026,550.0026,700.0026,496.96-0.93%18,570
Jan 7, 202627,500.0027,500.0026,900.0026,950.0026,745.06-0.74%16,394
Jan 6, 202627,000.0027,350.0026,950.0027,150.0026,943.540.93%16,107
Jan 5, 202627,200.0027,400.0026,800.0026,900.0026,695.44-1.65%29,133
Jan 2, 202627,600.0027,650.0027,300.0027,350.0027,142.02-0.18%14,614
Dec 30, 202527,350.0027,400.0027,050.0027,400.0027,191.630.55%11,293
Dec 29, 202527,600.0027,700.0027,050.0027,250.0027,042.78-1.27%17,879
Dec 26, 202528,000.0028,000.0027,500.0027,600.0027,390.11-0.90%22,843
Dec 24, 202528,450.0028,550.0027,700.0027,850.0027,638.21-1.76%31,625
Dec 23, 202528,700.0028,900.0028,300.0028,350.0028,134.41-1.22%19,214
Dec 22, 202528,800.0028,900.0028,450.0028,700.0028,481.75-0.17%21,783
Dec 19, 202529,000.0029,400.0028,400.0028,750.0028,531.37-0.17%39,567
Dec 18, 202529,650.0029,800.0028,700.0028,800.0028,580.99-3.03%47,501
Dec 17, 202528,150.0029,950.0028,150.0029,700.0029,474.147.03%163,966
Dec 16, 202528,000.0028,050.0027,650.0027,750.0027,538.97-0.72%14,525
Dec 15, 202528,050.0028,300.0027,700.0027,950.0027,737.45-0.53%16,921
Dec 12, 202528,250.0028,350.0027,950.0028,100.0027,886.31-0.35%23,995
Dec 11, 202527,600.0028,450.0027,600.0028,200.0027,985.551.62%24,196
Dec 10, 202528,300.0028,300.0027,650.0027,750.0027,538.97-1.42%14,796
Dec 9, 202527,950.0028,300.0027,900.0028,150.0027,935.930.72%8,921
Dec 8, 202528,300.0028,500.0027,850.0027,950.0027,737.45-0.71%18,291
Dec 5, 202528,300.0028,300.0027,800.0028,150.0027,935.930.72%20,532
Dec 4, 202528,300.0028,350.0027,850.0027,950.0027,737.45-1.24%15,775
Dec 3, 202527,950.0028,500.0027,950.0028,300.0028,084.791.25%24,219
Dec 2, 202528,250.0028,250.0027,600.0027,950.0027,737.45-0.53%39,791
Dec 1, 202528,600.0029,050.0027,900.0028,100.0027,886.31-1.58%30,191