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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,050	29,150	29,150	29,250	28,450	28,199
February 19, 2026	28,550	29,000	29,000	29,050	28,350	53,575
February 13, 2026	28,150	28,200	28,200	28,300	27,750	23,345
February 12, 2026	27,900	28,150	28,150	28,200	27,650	18,164
February 11, 2026	28,100	27,900	27,900	28,150	27,600	19,525
February 10, 2026	27,650	28,000	28,000	28,100	27,450	32,573
February 09, 2026	27,600	27,250	27,250	27,600	27,200	14,618
February 06, 2026	27,200	27,100	27,100	27,200	26,500	17,341
February 05, 2026	27,900	27,350	27,350	27,950	27,150	19,751
February 04, 2026	27,400	27,700	27,700	27,950	27,400	14,642
February 03, 2026	27,150	27,700	27,700	27,700	27,050	15,346
February 02, 2026	27,500	27,150	27,150	27,750	26,950	30,130
January 30, 2026	27,750	27,500	27,500	27,800	27,050	21,385
January 29, 2026	27,300	27,600	27,600	27,850	26,950	30,936
January 28, 2026	27,200	27,300	27,300	27,550	27,100	26,754
January 27, 2026	27,350	27,400	27,400	27,700	27,050	29,871
January 26, 2026	26,650	27,100	27,100	27,100	26,550	37,719
January 23, 2026	26,150	26,600	26,600	26,650	25,800	29,328
January 22, 2026	25,550	26,000	26,000	26,000	25,350	20,579
January 21, 2026	25,650	25,500	25,500	25,650	25,200	25,566
January 20, 2026	25,550	25,950	25,950	26,100	25,500	18,113
January 19, 2026	25,950	25,450	25,450	25,950	25,300	19,041
January 16, 2026	26,300	25,850	25,850	26,300	25,650	16,280
January 15, 2026	26,600	26,250	26,250	26,600	25,900	12,608
January 14, 2026	25,600	26,250	26,250	26,450	25,400	22,826
January 13, 2026	26,650	25,600	25,600	26,650	25,450	46,264
January 12, 2026	27,400	26,300	26,300	27,400	26,150	33,647
January 09, 2026	26,900	27,050	27,050	27,700	26,750	21,578
January 08, 2026	27,000	26,700	26,700	27,350	26,550	17,915
January 07, 2026	27,500	27,050	27,050	27,500	26,900	15,936
January 06, 2026	27,000	27,150	27,150	27,350	26,950	16,107
January 05, 2026	27,200	26,900	26,900	27,400	26,800	29,133
January 02, 2026	27,600	27,350	27,350	27,650	27,300	14,749
December 30, 2025	27,350	27,400	27,400	27,400	27,050	11,293
December 29, 2025	27,600	27,250	27,250	27,700	27,050	17,879
December 26, 2025	28,000	27,600	27,600	28,000	27,500	22,843
December 24, 2025	28,450	27,850	27,850	28,550	27,700	31,625
December 23, 2025	28,700	28,350	28,350	28,900	28,300	18,460
December 22, 2025	28,800	28,700	28,700	28,900	28,450	21,783
December 19, 2025	29,000	28,750	28,750	29,400	28,400	41,874
December 18, 2025	29,650	28,800	28,800	29,800	28,700	47,896
December 17, 2025	28,150	29,700	29,700	29,950	28,150	163,966
December 16, 2025	28,000	27,750	27,750	28,050	27,650	14,525
December 15, 2025	28,050	27,950	27,950	28,300	27,700	16,921
December 12, 2025	28,250	28,100	28,100	28,350	27,950	24,030
December 11, 2025	27,600	28,200	28,200	28,450	27,600	24,196
December 10, 2025	28,300	27,750	27,750	28,300	27,650	14,936
December 09, 2025	27,950	28,150	28,150	28,300	27,900	8,978
December 08, 2025	28,300	27,950	27,950	28,500	27,850	18,291
December 05, 2025	28,300	28,150	28,150	28,300	27,800	20,091
December 04, 2025	28,300	27,950	27,950	28,350	27,850	15,545
December 03, 2025	27,950	28,300	28,300	28,500	27,950	24,214
December 02, 2025	28,250	27,950	27,950	28,250	27,600	39,934
December 01, 2025	28,600	28,100	28,100	29,050	27,900	30,191
November 28, 2025	27,900	28,550	28,550	29,050	27,700	58,030
November 27, 2025	27,600	27,700	27,700	27,950	27,500	17,613
November 26, 2025	27,550	27,500	27,500	27,700	27,050	21,364
November 25, 2025	27,850	27,050	27,050	28,200	26,850	30,817
November 24, 2025	28,900	27,750	27,750	28,900	27,650	33,703
November 21, 2025	28,600	28,850	28,850	28,900	28,250	23,866

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