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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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