Huons Co., Ltd. (KOSDAQ:243070)
South Korea
· Delayed Price · Currency is KRW 28,150
+200 (0.72%)
At close: Dec 5, 2025
Huons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,300.00 | 28,300.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.72% | 20,417 |
| Dec 4, 2025 | 28,300.00 | 28,350.00 | 27,850.00 | 27,950.00 | 27,950.00 | -1.24% | 15,473 |
| Dec 3, 2025 | 27,950.00 | 28,500.00 | 27,950.00 | 28,300.00 | 28,300.00 | 1.25% | 24,214 |
| Dec 2, 2025 | 28,250.00 | 28,250.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.53% | 39,740 |
| Dec 1, 2025 | 28,600.00 | 29,050.00 | 27,900.00 | 28,100.00 | 28,100.00 | -1.58% | 30,190 |
| Nov 28, 2025 | 27,900.00 | 29,050.00 | 27,700.00 | 28,550.00 | 28,550.00 | 3.07% | 58,028 |
| Nov 27, 2025 | 27,600.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.73% | 17,378 |
| Nov 26, 2025 | 27,550.00 | 27,700.00 | 27,050.00 | 27,500.00 | 27,500.00 | 1.66% | 21,201 |
| Nov 25, 2025 | 27,850.00 | 28,200.00 | 26,850.00 | 27,050.00 | 27,050.00 | -2.52% | 30,490 |
| Nov 24, 2025 | 28,900.00 | 28,900.00 | 27,650.00 | 27,750.00 | 27,750.00 | -3.81% | 33,703 |
| Nov 21, 2025 | 28,600.00 | 28,900.00 | 28,250.00 | 28,850.00 | 28,280.00 | -1.03% | 23,739 |
| Nov 20, 2025 | 28,450.00 | 29,200.00 | 28,450.00 | 29,150.00 | 28,574.07 | 2.82% | 16,268 |
| Nov 19, 2025 | 28,550.00 | 28,800.00 | 28,150.00 | 28,350.00 | 27,789.88 | -1.56% | 15,777 |
| Nov 18, 2025 | 29,750.00 | 29,750.00 | 28,500.00 | 28,800.00 | 28,230.99 | -3.03% | 32,442 |
| Nov 17, 2025 | 29,450.00 | 29,950.00 | 28,900.00 | 29,700.00 | 29,113.21 | 1.19% | 20,951 |
| Nov 14, 2025 | 29,150.00 | 30,150.00 | 29,100.00 | 29,350.00 | 28,770.12 | -0.84% | 37,031 |
| Nov 13, 2025 | 29,550.00 | 30,100.00 | 29,300.00 | 29,600.00 | 29,015.18 | 1.20% | 30,717 |
| Nov 12, 2025 | 28,400.00 | 29,350.00 | 28,200.00 | 29,250.00 | 28,672.10 | 2.81% | 42,466 |
| Nov 11, 2025 | 28,800.00 | 29,150.00 | 28,200.00 | 28,450.00 | 27,887.90 | 0.71% | 33,489 |
| Nov 10, 2025 | 28,800.00 | 29,500.00 | 28,200.00 | 28,250.00 | 27,691.85 | -1.91% | 93,492 |
| Nov 7, 2025 | 29,650.00 | 29,700.00 | 28,400.00 | 28,800.00 | 28,230.99 | -2.87% | 34,560 |
| Nov 6, 2025 | 29,100.00 | 29,650.00 | 28,700.00 | 29,650.00 | 29,064.19 | 2.42% | 21,179 |
| Nov 5, 2025 | 29,550.00 | 29,550.00 | 28,100.00 | 28,950.00 | 28,378.02 | -1.19% | 49,780 |
| Nov 4, 2025 | 28,950.00 | 30,100.00 | 28,300.00 | 29,300.00 | 28,721.11 | 1.56% | 119,867 |
| Nov 3, 2025 | 29,200.00 | 30,100.00 | 28,800.00 | 28,850.00 | 28,280.00 | -1.20% | 38,922 |
| Oct 31, 2025 | 29,350.00 | 29,350.00 | 28,600.00 | 29,200.00 | 28,623.08 | 0.34% | 26,177 |
| Oct 30, 2025 | 30,100.00 | 30,100.00 | 28,950.00 | 29,100.00 | 28,525.06 | -2.68% | 48,110 |
| Oct 29, 2025 | 30,350.00 | 30,400.00 | 29,800.00 | 29,900.00 | 29,309.25 | -1.48% | 23,837 |
| Oct 28, 2025 | 30,350.00 | 30,850.00 | 30,150.00 | 30,350.00 | 29,750.36 | -0.16% | 14,333 |
| Oct 27, 2025 | 29,500.00 | 30,400.00 | 29,450.00 | 30,400.00 | 29,799.38 | 3.58% | 23,490 |
| Oct 24, 2025 | 29,850.00 | 29,850.00 | 29,350.00 | 29,350.00 | 28,770.12 | -0.84% | 16,326 |
| Oct 23, 2025 | 29,950.00 | 30,100.00 | 29,500.00 | 29,600.00 | 29,015.18 | -1.00% | 16,340 |
| Oct 22, 2025 | 30,100.00 | 30,100.00 | 29,200.00 | 29,900.00 | 29,309.25 | - | 20,205 |
| Oct 21, 2025 | 29,950.00 | 30,300.00 | 29,600.00 | 29,900.00 | 29,309.25 | 0.17% | 21,244 |
| Oct 20, 2025 | 30,300.00 | 30,500.00 | 29,350.00 | 29,850.00 | 29,260.24 | -0.33% | 21,528 |
| Oct 17, 2025 | 30,500.00 | 30,800.00 | 29,850.00 | 29,950.00 | 29,358.27 | -1.48% | 21,221 |
| Oct 16, 2025 | 29,750.00 | 30,750.00 | 29,450.00 | 30,400.00 | 29,799.38 | 2.18% | 33,274 |
| Oct 15, 2025 | 29,250.00 | 30,250.00 | 28,950.00 | 29,750.00 | 29,162.22 | 3.12% | 45,185 |
| Oct 14, 2025 | 29,250.00 | 29,500.00 | 28,500.00 | 28,850.00 | 28,280.00 | -0.69% | 16,219 |
| Oct 13, 2025 | 29,300.00 | 29,400.00 | 28,600.00 | 29,050.00 | 28,476.05 | -1.53% | 24,239 |
| Oct 10, 2025 | 29,700.00 | 29,750.00 | 29,250.00 | 29,500.00 | 28,917.16 | -0.34% | 21,320 |
| Oct 2, 2025 | 29,350.00 | 29,650.00 | 29,100.00 | 29,600.00 | 29,015.18 | 0.85% | 19,248 |
| Oct 1, 2025 | 30,000.00 | 30,000.00 | 29,300.00 | 29,350.00 | 28,770.12 | -1.34% | 13,388 |
| Sep 30, 2025 | 29,600.00 | 29,750.00 | 29,150.00 | 29,750.00 | 29,162.22 | 0.51% | 18,727 |
| Sep 29, 2025 | 29,500.00 | 29,950.00 | 29,500.00 | 29,600.00 | 29,015.18 | 0.34% | 10,329 |
| Sep 26, 2025 | 30,800.00 | 30,800.00 | 29,250.00 | 29,500.00 | 28,917.16 | -3.28% | 35,024 |
| Sep 25, 2025 | 31,200.00 | 31,200.00 | 30,350.00 | 30,500.00 | 29,897.40 | -2.24% | 26,196 |
| Sep 24, 2025 | 32,050.00 | 32,050.00 | 31,000.00 | 31,200.00 | 30,583.57 | -2.65% | 34,254 |
| Sep 23, 2025 | 31,800.00 | 32,200.00 | 31,450.00 | 32,050.00 | 31,416.78 | 1.26% | 45,488 |
| Sep 22, 2025 | 31,150.00 | 31,750.00 | 30,600.00 | 31,650.00 | 31,024.68 | 2.26% | 32,981 |