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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52,300	54,200	54,200	54,900	51,100	47,113
December 03, 2025	52,700	53,200	53,200	53,500	51,700	37,832
December 02, 2025	54,100	52,800	52,800	57,500	52,300	34,822
December 01, 2025	55,800	54,600	54,600	58,000	54,100	43,946
November 28, 2025	50,800	54,600	54,600	55,500	50,800	85,031
November 27, 2025	49,450	50,800	50,800	51,800	49,250	36,034
November 26, 2025	46,900	49,700	49,700	50,500	46,650	82,783
November 25, 2025	49,100	47,200	47,200	49,800	47,100	51,026
November 24, 2025	52,500	48,750	48,750	52,500	47,300	129,034
November 21, 2025	52,200	51,900	51,900	52,500	50,000	98,896
November 20, 2025	54,400	53,900	53,900	55,300	53,500	29,502
November 19, 2025	55,700	53,700	53,700	55,900	52,600	30,212
November 18, 2025	58,700	55,000	55,000	59,100	54,100	79,691
November 17, 2025	53,800	58,800	58,800	59,400	53,500	113,778
November 14, 2025	51,400	54,100	54,100	55,800	51,100	163,215
November 13, 2025	55,500	55,900	55,900	57,500	55,000	71,000
November 12, 2025	54,100	55,900	55,900	56,700	53,900	86,630
November 11, 2025	58,600	53,900	53,900	58,600	53,700	105,752
November 10, 2025	58,400	57,700	57,700	59,600	57,000	41,955
November 07, 2025	60,300	57,600	57,600	60,800	56,500	96,792
November 06, 2025	60,500	61,500	61,500	63,300	58,000	121,416
November 05, 2025	63,800	60,000	60,000	64,200	57,200	164,561
November 04, 2025	54,000	62,100	62,100	65,900	53,600	389,113
November 03, 2025	54,500	54,000	54,000	54,600	51,000	38,816
October 31, 2025	54,300	54,500	54,500	55,200	53,000	41,910
October 30, 2025	55,600	53,200	53,200	56,700	53,100	66,584
October 29, 2025	58,600	55,300	55,300	60,500	55,300	91,004
October 28, 2025	57,800	58,300	58,300	60,500	56,900	87,155
October 27, 2025	57,200	57,200	57,200	59,400	57,100	55,595
October 24, 2025	59,900	57,600	57,600	60,000	57,600	62,245
October 23, 2025	58,000	58,600	58,600	60,100	58,000	49,110
October 22, 2025	59,000	59,300	59,300	60,400	56,200	82,071
October 21, 2025	54,200	59,000	59,000	60,600	53,000	217,460
October 20, 2025	57,300	53,100	53,100	59,800	52,300	184,783
October 17, 2025	58,500	56,600	56,600	60,000	54,300	249,473
October 16, 2025	49,050	58,500	58,500	59,300	48,800	339,007
October 15, 2025	43,850	49,100	49,100	50,000	43,850	210,577
October 14, 2025	43,950	43,850	43,850	44,950	42,900	56,498
October 13, 2025	44,000	43,950	43,950	44,450	43,100	49,651
October 10, 2025	46,600	44,150	44,150	46,600	43,850	71,810
October 02, 2025	46,100	46,050	46,050	47,250	45,000	59,086
October 01, 2025	47,400	45,950	45,950	47,400	45,500	35,552
September 30, 2025	46,300	45,900	45,900	47,450	44,800	25,188
September 29, 2025	44,400	46,100	46,100	46,700	43,300	63,362
September 26, 2025	44,550	44,100	44,100	44,750	43,100	81,538
September 25, 2025	46,500	44,700	44,700	47,750	44,150	59,694
September 24, 2025	46,000	46,500	46,500	48,050	45,350	69,693
September 23, 2025	44,500	46,750	46,750	47,650	43,850	139,129
September 22, 2025	44,150	44,250	44,250	44,900	43,150	74,241
September 19, 2025	44,150	44,150	44,150	44,250	43,150	46,930
September 18, 2025	44,000	44,150	44,150	44,450	43,600	35,651
September 17, 2025	44,950	44,000	44,000	44,950	43,850	39,810
September 16, 2025	45,150	44,950	44,950	45,600	43,950	82,140
September 15, 2025	45,800	45,000	45,000	46,300	43,400	72,741
September 12, 2025	45,600	45,700	45,700	46,500	45,150	24,177
September 11, 2025	46,200	45,600	45,600	46,400	44,700	40,198
September 10, 2025	47,200	45,900	45,900	47,200	45,750	26,595
September 09, 2025	47,500	47,200	47,200	48,600	46,650	37,954
September 08, 2025	45,600	47,300	47,300	48,000	45,200	59,907
September 05, 2025	44,500	44,850	44,850	45,350	44,050	23,876

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