Huons Co., Ltd. - 243070.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	29,150	29,300	29,300	30,150	29,100	35,238
November 13, 2025	29,550	29,600	29,600	30,100	29,300	31,011
November 12, 2025	28,400	29,250	29,250	29,350	28,200	42,466
November 11, 2025	28,800	28,450	28,450	29,150	28,200	33,489
November 10, 2025	28,800	28,250	28,250	29,500	28,200	95,633
November 07, 2025	29,650	28,800	28,800	29,700	28,400	34,561
November 06, 2025	29,100	29,650	29,650	29,650	28,700	21,320
November 05, 2025	29,550	28,950	28,950	29,550	28,100	49,927
November 04, 2025	28,950	29,300	29,300	30,100	28,300	120,080
November 03, 2025	29,200	28,850	28,850	30,100	28,800	39,627
October 31, 2025	29,350	29,200	29,200	29,350	28,600	26,445
October 30, 2025	30,100	29,100	29,100	30,100	28,950	48,110
October 29, 2025	30,350	29,900	29,900	30,400	29,800	23,837
October 28, 2025	30,350	30,350	30,350	30,850	30,150	14,677
October 27, 2025	29,500	30,400	30,400	30,400	29,450	23,490
October 24, 2025	29,850	29,350	29,350	29,850	29,350	16,309
October 23, 2025	29,950	29,600	29,600	30,100	29,500	16,540
October 22, 2025	30,100	29,900	29,900	30,100	29,200	20,205
October 21, 2025	29,950	29,900	29,900	30,300	29,600	21,460
October 20, 2025	30,300	29,850	29,850	30,500	29,350	21,528
October 17, 2025	30,500	29,950	29,950	30,800	29,850	21,221
October 16, 2025	29,750	30,400	30,400	30,750	29,450	34,665
October 15, 2025	29,250	29,750	29,750	30,250	28,950	54,452
October 14, 2025	29,250	28,850	28,850	29,500	28,500	16,483
October 13, 2025	29,300	29,150	29,150	29,400	28,600	24,047
October 10, 2025	29,700	29,500	29,500	29,750	29,250	21,320
October 02, 2025	29,350	29,600	29,600	29,650	29,100	20,935
October 01, 2025	30,000	29,350	29,350	30,000	29,300	13,388
September 30, 2025	29,600	29,750	29,750	29,750	29,150	19,043
September 29, 2025	29,500	29,600	29,600	29,950	29,500	10,329
September 26, 2025	30,800	29,500	29,500	30,800	29,250	34,948
September 25, 2025	31,200	30,500	30,500	31,200	30,350	26,306
September 24, 2025	32,050	31,200	31,200	32,050	31,000	34,554
September 23, 2025	31,800	32,050	32,050	32,200	31,450	45,488
September 22, 2025	31,150	31,650	31,650	31,750	30,600	32,981
September 19, 2025	30,950	30,950	30,950	31,450	30,550	46,543
September 18, 2025	31,300	31,100	31,100	31,500	30,850	23,073
September 17, 2025	31,500	31,250	31,250	31,500	30,700	32,324
September 16, 2025	31,800	31,450	31,450	31,850	31,300	17,950
September 15, 2025	31,850	31,850	31,850	31,950	31,150	34,995
September 12, 2025	31,350	31,750	31,750	31,850	30,800	44,725
September 11, 2025	31,450	31,350	31,350	31,600	30,800	46,284
September 10, 2025	31,800	31,400	31,400	31,800	31,100	35,952
September 09, 2025	31,500	31,700	31,700	31,950	31,250	47,550
September 08, 2025	30,950	31,100	31,100	31,500	30,950	20,048
September 05, 2025	31,000	30,850	30,850	31,350	30,550	27,418
September 04, 2025	31,200	30,900	30,900	31,350	30,850	18,257
September 03, 2025	31,200	30,900	30,900	31,450	30,650	33,815
September 02, 2025	30,400	31,050	31,050	31,200	30,200	41,304
September 01, 2025	30,050	30,400	30,400	30,500	29,700	31,463
August 29, 2025	30,050	30,050	30,050	30,350	29,750	16,774
August 28, 2025	29,700	30,050	30,050	30,300	29,700	19,985
August 27, 2025	29,750	29,850	29,850	29,950	29,250	27,029
August 26, 2025	28,250	29,850	29,850	30,000	28,200	95,003
August 25, 2025	28,000	28,300	28,300	28,500	28,000	10,436
August 22, 2025	28,600	28,150	28,150	28,600	28,100	11,686
August 21, 2025	28,200	28,300	28,300	28,700	28,050	16,285
August 20, 2025	28,150	28,150	28,150	28,150	27,400	22,733
August 19, 2025	28,450	28,000	28,000	28,450	27,800	25,471
August 18, 2025	29,150	28,250	28,250	29,150	28,200	27,373

Huons Co., Ltd. (243070.KQ) KOE