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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29,150	28,250	28,250	29,150	28,200	27,373
August 14, 2025	28,800	29,150	29,150	29,500	28,800	30,973
August 13, 2025	29,350	29,150	29,150	29,350	28,750	23,013
August 12, 2025	28,900	28,750	28,750	29,600	28,750	27,397
August 11, 2025	29,200	28,900	28,900	29,300	28,750	13,299
August 08, 2025	29,650	29,150	29,150	29,700	29,000	30,614
August 07, 2025	29,000	29,450	29,450	29,750	28,800	46,398
August 06, 2025	27,450	28,800	28,800	28,900	27,450	58,734
August 05, 2025	27,500	27,700	27,700	27,950	27,500	12,488
August 04, 2025	27,200	27,400	27,400	27,800	27,050	17,279
August 01, 2025	28,550	27,050	27,050	28,700	27,050	41,407
July 31, 2025	29,200	28,550	28,550	29,200	28,400	13,584
July 30, 2025	28,900	28,700	28,700	29,000	28,600	11,828
July 29, 2025	28,800	28,900	28,900	29,050	28,300	14,556
July 28, 2025	29,600	28,600	28,600	29,700	28,600	33,638
July 25, 2025	29,800	29,550	29,550	29,800	29,250	17,647
July 24, 2025	29,950	29,550	29,550	30,400	29,500	28,431
July 23, 2025	30,400	29,900	29,900	30,400	29,700	32,496
July 22, 2025	29,900	30,300	30,300	31,400	29,800	111,285
July 21, 2025	30,250	29,750	29,750	30,400	29,650	24,292
July 18, 2025	30,550	30,200	30,200	30,800	30,200	27,996
July 17, 2025	30,550	30,600	30,600	31,100	30,450	38,835
July 16, 2025	31,300	30,550	30,550	31,400	30,550	42,691
July 15, 2025	29,000	31,050	31,050	31,800	28,800	169,470
July 14, 2025	28,900	28,800	28,800	29,100	28,550	11,278
July 11, 2025	29,250	28,900	28,900	29,250	28,650	13,281
July 10, 2025	28,900	28,900	28,900	29,200	28,750	24,488
July 09, 2025	28,250	28,650	28,650	28,750	27,950	24,650
July 08, 2025	28,300	28,100	28,100	28,500	28,000	11,098
July 07, 2025	28,150	28,300	28,300	28,350	27,800	14,478
July 04, 2025	28,900	28,250	28,250	28,900	28,150	20,928
July 03, 2025	28,700	28,900	28,900	29,050	28,500	21,838
July 02, 2025	28,450	28,700	28,700	28,950	27,800	43,797
July 01, 2025	27,750	28,050	28,050	28,750	27,650	26,599
June 30, 2025	27,400	27,750	27,750	27,800	27,350	13,602
June 27, 2025	27,900	27,400	27,400	27,900	27,300	18,732
June 26, 2025	28,300	27,900	27,600	28,300	27,350	28,251
June 25, 2025	28,250	28,200	27,896.77	28,550	27,950	17,691
June 24, 2025	27,750	28,250	27,946.24	28,300	27,750	22,411
June 23, 2025	28,150	27,700	27,402.15	28,200	27,600	23,933
June 20, 2025	28,500	28,200	28,200	28,650	28,050	26,393
June 19, 2025	28,500	28,350	28,350	28,900	28,000	16,801
June 18, 2025	28,400	28,200	28,200	28,400	27,800	17,252
June 17, 2025	27,950	28,000	28,000	28,400	27,750	25,628
June 16, 2025	28,300	27,800	27,800	28,400	27,750	26,512
June 13, 2025	28,950	28,300	28,300	29,450	27,600	62,007
June 12, 2025	29,400	29,000	29,000	29,400	28,900	21,451
June 11, 2025	29,300	29,200	29,200	29,300	28,900	18,503
June 10, 2025	28,650	29,300	29,300	29,575	28,600	46,325
June 09, 2025	28,500	28,650	28,650	29,100	28,200	50,380
June 05, 2025	28,650	28,500	28,500	28,850	28,350	26,783
June 04, 2025	28,200	28,600	28,600	28,800	28,200	14,640
June 02, 2025	28,700	28,200	28,200	28,900	28,200	15,045
May 30, 2025	28,550	28,700	28,700	29,000	28,350	10,286
May 29, 2025	28,100	28,400	28,400	28,500	28,050	12,451
May 28, 2025	28,150	27,950	27,950	28,600	27,900	14,909
May 27, 2025	28,700	28,150	28,150	28,900	28,100	15,256
May 26, 2025	28,250	28,550	28,550	28,650	28,100	10,148
May 23, 2025	28,500	28,250	28,250	29,000	28,000	19,647
May 22, 2025	28,900	28,450	28,450	29,200	28,400	24,621

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