Huons Global Co., Ltd. - 084110.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49,350	42,900	42,900	49,950	42,400	139,685
August 14, 2025	48,150	49,550	49,550	50,500	48,150	63,266
August 13, 2025	48,450	47,950	47,950	48,950	46,550	55,019
August 12, 2025	48,050	48,350	48,350	49,200	47,750	34,884
August 11, 2025	48,800	48,050	48,050	48,900	47,350	30,551
August 08, 2025	48,000	48,400	48,400	49,050	47,600	51,392
August 07, 2025	45,200	48,800	48,800	48,950	44,100	115,014
August 06, 2025	44,800	44,600	44,600	44,800	43,700	27,113
August 05, 2025	42,250	44,850	44,850	46,300	42,150	54,106
August 04, 2025	41,650	42,600	42,600	42,600	40,850	15,808
August 01, 2025	43,500	41,400	41,400	43,500	40,950	56,316
July 31, 2025	43,650	43,650	43,650	43,700	42,300	15,800
July 30, 2025	43,900	42,900	42,900	43,900	42,900	14,887
July 29, 2025	43,100	43,350	43,350	44,050	42,250	22,244
July 28, 2025	44,500	42,650	42,650	45,250	41,900	62,928
July 25, 2025	46,500	44,900	44,900	46,700	43,750	49,608
July 24, 2025	46,400	45,350	45,350	47,900	45,000	53,073
July 23, 2025	46,900	46,400	46,400	47,450	46,250	42,396
July 22, 2025	45,150	47,250	47,250	49,000	45,150	187,083
July 21, 2025	45,900	45,000	45,000	46,000	44,700	22,158
July 18, 2025	47,000	45,850	45,850	47,200	45,850	21,445
July 17, 2025	46,700	47,100	47,100	47,200	46,050	24,148
July 16, 2025	47,150	46,700	46,700	47,150	45,650	20,908
July 15, 2025	46,200	47,150	47,150	47,250	46,100	25,992
July 14, 2025	46,550	46,400	46,400	46,650	45,550	19,792
July 11, 2025	45,950	46,400	46,400	47,400	45,950	70,843
July 10, 2025	45,450	45,600	45,600	46,450	45,350	31,074
July 09, 2025	45,400	45,450	45,450	46,000	44,600	21,390
July 08, 2025	44,800	45,200	45,200	46,100	44,450	25,681
July 07, 2025	43,900	45,050	45,050	46,150	43,750	29,543
July 04, 2025	46,300	44,500	44,500	46,450	44,050	46,871
July 03, 2025	46,150	45,900	45,900	47,350	45,700	43,047
July 02, 2025	45,800	45,450	45,450	45,900	42,000	48,831
July 01, 2025	44,150	45,750	45,750	45,900	43,550	46,329
June 30, 2025	44,950	44,450	44,450	45,200	44,050	41,993
June 27, 2025	45,000	45,200	45,200	45,600	43,950	34,035
June 26, 2025	45,650	45,000	45,000	45,750	44,200	45,247
June 25, 2025	46,450	45,400	45,400	46,450	45,400	35,118
June 24, 2025	48,050	46,300	46,300	48,450	45,400	102,073
June 23, 2025	48,450	47,500	47,500	48,500	47,100	43,963
June 20, 2025	47,250	49,150	49,150	50,400	46,800	81,409
June 19, 2025	48,850	47,000	47,000	51,300	46,450	86,318
June 18, 2025	49,700	48,650	48,650	50,300	48,600	39,006
June 17, 2025	49,550	49,350	49,350	50,500	48,600	54,471
June 16, 2025	50,300	49,600	49,600	51,100	48,800	41,704
June 13, 2025	53,600	49,950	49,950	53,600	49,200	86,414
June 12, 2025	54,700	54,000	54,000	54,700	51,950	45,719
June 11, 2025	52,800	54,100	54,100	54,300	52,600	47,740
June 10, 2025	53,100	52,800	52,800	54,000	51,100	70,556
June 09, 2025	51,000	52,800	52,800	54,900	48,800	98,766
June 05, 2025	49,950	50,600	50,600	50,900	48,700	63,543
June 04, 2025	48,350	49,000	49,000	50,600	47,700	52,631
June 02, 2025	48,450	47,500	47,500	48,950	46,850	28,255
May 30, 2025	46,450	48,450	48,450	49,400	46,350	75,450
May 29, 2025	44,750	47,600	47,600	47,650	44,600	64,455
May 28, 2025	46,650	44,200	44,200	46,650	43,850	58,511
May 27, 2025	46,400	46,200	46,200	47,600	46,200	17,138
May 26, 2025	46,450	46,200	46,200	47,650	45,100	36,393
May 23, 2025	46,250	46,000	46,000	46,950	45,400	30,634
May 22, 2025	48,000	46,250	46,250	48,000	46,000	29,750

Huons Global Co., Ltd. (084110.KQ) KOE