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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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