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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,600	52,900	52,900	54,000	50,900	51,676
February 19, 2026	53,600	54,100	54,100	54,700	52,900	36,928
February 13, 2026	53,200	52,300	52,300	53,300	52,000	18,323
February 12, 2026	51,800	52,600	52,600	53,000	50,900	22,486
February 11, 2026	51,000	51,600	51,600	52,200	50,500	44,223
February 10, 2026	52,300	52,100	52,100	52,700	51,700	10,307
February 09, 2026	50,700	52,300	52,300	52,900	50,700	34,847
February 06, 2026	49,150	51,000	51,000	51,000	47,500	48,719
February 05, 2026	50,600	50,200	50,200	52,100	50,100	40,040
February 04, 2026	51,100	51,100	51,100	52,600	50,400	30,339
February 03, 2026	51,900	51,800	51,800	53,500	50,100	33,029
February 02, 2026	49,850	50,400	50,400	54,800	48,900	92,961
January 30, 2026	51,100	50,800	50,800	52,500	50,500	30,649
January 29, 2026	52,000	51,500	51,500	52,300	49,600	79,776
January 28, 2026	52,500	51,300	51,300	52,700	50,900	28,903
January 27, 2026	49,650	51,900	51,900	52,200	49,650	43,524
January 26, 2026	50,900	50,900	50,900	51,500	49,900	32,190
January 23, 2026	50,000	50,200	50,200	51,700	49,900	47,801
January 22, 2026	49,000	50,900	50,900	51,200	48,500	63,927
January 21, 2026	47,750	48,550	48,550	49,600	47,350	70,634
January 20, 2026	45,700	49,350	49,350	50,600	45,700	87,196
January 19, 2026	47,800	46,300	46,300	47,800	45,900	44,036
January 16, 2026	46,950	46,700	46,700	47,950	45,500	68,722
January 15, 2026	48,100	47,250	47,250	48,600	47,150	36,246
January 14, 2026	48,700	48,250	48,250	49,050	47,950	29,468
January 13, 2026	49,350	48,500	48,500	49,350	47,650	38,153
January 12, 2026	52,200	49,100	49,100	52,700	48,850	50,723
January 09, 2026	49,250	51,100	51,100	52,800	48,850	97,375
January 08, 2026	49,150	48,350	48,350	49,550	47,500	25,791
January 07, 2026	49,500	48,000	48,000	49,500	46,950	50,483
January 06, 2026	49,900	48,800	48,800	49,900	48,200	41,679
January 05, 2026	50,700	49,800	49,800	50,700	49,200	21,029
January 02, 2026	51,200	50,400	50,400	53,500	49,200	50,088
December 30, 2025	48,900	51,200	51,200	53,000	48,900	77,716
December 29, 2025	48,700	49,050	49,050	49,600	48,000	33,856
December 26, 2025	48,900	48,200	48,200	49,000	47,150	40,199
December 24, 2025	49,000	48,400	48,400	49,100	47,900	36,859
December 23, 2025	49,950	48,950	48,950	49,950	48,300	47,951
December 22, 2025	51,900	49,750	49,750	51,900	49,700	41,813
December 19, 2025	51,400	50,400	50,400	51,700	49,700	46,660
December 18, 2025	51,900	50,500	50,500	52,000	50,000	35,853
December 17, 2025	52,600	51,300	51,300	53,300	50,800	36,106
December 16, 2025	53,500	51,700	51,700	54,000	51,400	54,821
December 15, 2025	55,500	54,200	54,200	55,500	53,000	78,249
December 12, 2025	57,000	55,500	55,500	59,600	54,700	85,458
December 11, 2025	58,300	57,800	57,800	60,300	56,500	45,275
December 10, 2025	58,900	57,500	57,500	59,700	57,400	43,954
December 09, 2025	58,000	56,800	56,800	58,000	55,500	16,070
December 08, 2025	56,900	57,100	57,100	58,700	56,500	38,893
December 05, 2025	55,000	57,500	57,500	57,600	53,600	70,396
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

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