Huons Global Co., Ltd. 084110
KRX · South Korea · Health Technology
KRW 22,550.00-400.00 (-1.74%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 22,550.00 | -1.74% | KRW 22,850.00 | KRW 23,100.00 | KRW 22,400.00 | 14.92K |
| 2026-10-01 | KRW 22,950.00 | +6.74% | KRW 21,600.00 | KRW 23,100.00 | KRW 21,550.00 | 27.92K |
| 2026-09-30 | KRW 21,500.00 | -2.05% | KRW 22,150.00 | KRW 22,150.00 | KRW 21,500.00 | 19.03K |
| 2026-09-29 | KRW 21,950.00 | +0.69% | KRW 21,850.00 | KRW 22,000.00 | KRW 21,500.00 | 23.82K |
| 2026-09-28 | KRW 21,800.00 | +2.35% | KRW 21,300.00 | KRW 21,950.00 | KRW 21,300.00 | 18.89K |
| 2026-09-23 | KRW 21,300.00 | -0.70% | KRW 21,400.00 | KRW 21,700.00 | KRW 21,100.00 | 21.66K |
| 2026-09-22 | KRW 21,450.00 | -2.05% | KRW 21,800.00 | KRW 22,200.00 | KRW 21,250.00 | 40.87K |
| 2026-09-21 | KRW 21,900.00 | +0.23% | KRW 21,850.00 | KRW 22,100.00 | KRW 21,600.00 | 11.84K |
| 2026-09-18 | KRW 21,850.00 | -1.58% | KRW 22,600.00 | KRW 22,600.00 | KRW 21,850.00 | 150.41K |
| 2026-09-17 | KRW 22,200.00 | -0.22% | KRW 22,050.00 | KRW 22,350.00 | KRW 22,000.00 | 20.34K |
| 2026-09-16 | KRW 22,250.00 | +0.23% | KRW 22,050.00 | KRW 22,400.00 | KRW 21,950.00 | 25.22K |
| 2026-09-15 | KRW 22,200.00 | -1.55% | KRW 22,550.00 | KRW 22,650.00 | KRW 22,150.00 | 21.68K |
| 2026-09-14 | KRW 22,550.00 | +1.81% | KRW 21,900.00 | KRW 22,850.00 | KRW 21,750.00 | 31.07K |
| 2026-09-11 | KRW 22,150.00 | -1.99% | KRW 22,300.00 | KRW 22,550.00 | KRW 22,100.00 | 17.62K |
| 2026-09-10 | KRW 22,600.00 | -2.38% | KRW 22,950.00 | KRW 23,150.00 | KRW 22,500.00 | 38.07K |
| 2026-09-09 | KRW 23,150.00 | +0.22% | KRW 22,900.00 | KRW 23,250.00 | KRW 22,900.00 | 25.25K |
| 2026-09-08 | KRW 23,100.00 | -2.12% | KRW 23,950.00 | KRW 23,950.00 | KRW 23,100.00 | 35.70K |
| 2026-09-07 | KRW 23,600.00 | -0.84% | KRW 23,700.00 | KRW 24,050.00 | KRW 23,350.00 | 34.09K |
| 2026-09-04 | KRW 23,800.00 | +0.63% | KRW 24,150.00 | KRW 24,200.00 | KRW 23,500.00 | 36.50K |
| 2026-09-03 | KRW 23,650.00 | -3.47% | KRW 24,400.00 | KRW 24,750.00 | KRW 23,300.00 | 77.29K |
| 2026-09-02 | KRW 24,500.00 | -6.49% | KRW 25,250.00 | KRW 25,400.00 | KRW 24,250.00 | 83.99K |
| 2026-09-01 | KRW 26,200.00 | +0.58% | KRW 26,250.00 | KRW 27,100.00 | KRW 25,900.00 | 77.41K |
| 2026-08-31 | KRW 26,050.00 | -7.46% | KRW 28,500.00 | KRW 28,500.00 | KRW 25,050.00 | 129.10K |
| 2026-08-28 | KRW 28,150.00 | -8.90% | KRW 30,800.00 | KRW 30,800.00 | KRW 28,000.00 | 215.87K |
| 2026-08-27 | KRW 30,900.00 | +29.83% | KRW 30,850.00 | KRW 30,900.00 | KRW 30,800.00 | 53.93K |
| 2026-08-26 | KRW 23,800.00 | +4.16% | KRW 23,100.00 | KRW 24,200.00 | KRW 22,800.00 | 30.58K |
| 2026-08-25 | KRW 22,850.00 | +0.22% | KRW 23,200.00 | KRW 23,200.00 | KRW 21,950.00 | 25.37K |
| 2026-08-24 | KRW 22,800.00 | +0.66% | KRW 22,500.00 | KRW 22,800.00 | KRW 22,100.00 | 24.47K |
| 2026-08-21 | KRW 22,650.00 | -3.62% | KRW 23,100.00 | KRW 23,250.00 | KRW 22,050.00 | 34.94K |
| 2026-08-20 | KRW 23,500.00 | +1.29% | KRW 23,350.00 | KRW 24,100.00 | KRW 22,950.00 | 26.92K |
| 2026-08-19 | KRW 23,200.00 | -2.11% | KRW 23,200.00 | KRW 23,550.00 | KRW 22,750.00 | 29.61K |
| 2026-08-18 | KRW 23,700.00 | -7.06% | KRW 25,500.00 | KRW 25,500.00 | KRW 23,500.00 | 43.08K |
| 2026-08-14 | KRW 25,500.00 | +0.79% | KRW 25,400.00 | KRW 25,950.00 | KRW 25,000.00 | 25.50K |
| 2026-08-13 | KRW 25,300.00 | +0.80% | KRW 25,150.00 | KRW 25,750.00 | KRW 24,950.00 | 34.47K |
| 2026-08-12 | KRW 25,100.00 | -2.90% | KRW 25,600.00 | KRW 25,850.00 | KRW 24,500.00 | 45.91K |
| 2026-08-11 | KRW 25,850.00 | +2.17% | KRW 25,350.00 | KRW 26,050.00 | KRW 25,200.00 | 41.87K |
| 2026-08-10 | KRW 25,300.00 | +1.81% | KRW 25,100.00 | KRW 25,750.00 | KRW 24,950.00 | 29.51K |
| 2026-08-07 | KRW 24,850.00 | -1.78% | KRW 25,600.00 | KRW 25,900.00 | KRW 24,500.00 | 13.51K |
| 2026-08-06 | KRW 25,300.00 | 0.00% | KRW 25,250.00 | KRW 25,900.00 | KRW 25,050.00 | 22.36K |
| 2026-08-05 | KRW 25,300.00 | +2.02% | KRW 25,250.00 | KRW 25,650.00 | KRW 24,800.00 | 18.79K |
| 2026-08-04 | KRW 24,800.00 | +5.76% | KRW 23,200.00 | KRW 25,000.00 | KRW 23,200.00 | 24.73K |
| 2026-08-03 | KRW 23,450.00 | +4.22% | KRW 22,350.00 | KRW 24,350.00 | KRW 22,150.00 | 32.38K |
| 2026-07-31 | KRW 22,500.00 | +7.14% | KRW 21,550.00 | KRW 22,700.00 | KRW 21,100.00 | 39.38K |
| 2026-07-30 | KRW 21,000.00 | +1.94% | KRW 20,200.00 | KRW 22,200.00 | KRW 20,200.00 | 87.80K |
| 2026-07-29 | KRW 20,600.00 | -8.04% | KRW 22,300.00 | KRW 22,600.00 | KRW 20,100.00 | 81.87K |
| 2026-07-28 | KRW 22,400.00 | -7.63% | KRW 24,150.00 | KRW 24,150.00 | KRW 21,950.00 | 53.93K |
| 2026-07-27 | KRW 24,250.00 | -3.00% | KRW 25,150.00 | KRW 25,750.00 | KRW 23,950.00 | 40.96K |
| 2026-07-24 | KRW 25,000.00 | -3.29% | KRW 25,850.00 | KRW 25,900.00 | KRW 24,800.00 | 14.73K |
| 2026-07-23 | KRW 25,850.00 | +8.61% | KRW 23,700.00 | KRW 25,950.00 | KRW 23,700.00 | 38.53K |
| 2026-07-22 | KRW 23,800.00 | -1.24% | KRW 24,150.00 | KRW 24,800.00 | KRW 23,700.00 | 26.47K |
| 2026-07-21 | KRW 24,100.00 | -1.03% | KRW 23,700.00 | KRW 25,100.00 | KRW 23,550.00 | 26.93K |
| 2026-07-20 | KRW 24,350.00 | -11.13% | KRW 27,150.00 | KRW 27,200.00 | KRW 24,050.00 | 37.52K |
| 2026-07-16 | KRW 27,400.00 | -3.35% | KRW 27,850.00 | KRW 29,200.00 | KRW 27,150.00 | 28.15K |
| 2026-07-15 | KRW 28,350.00 | +10.31% | KRW 25,800.00 | KRW 29,000.00 | KRW 25,800.00 | 40.04K |
| 2026-07-14 | KRW 25,700.00 | -0.77% | KRW 25,700.00 | KRW 26,650.00 | KRW 25,000.00 | 31.02K |
| 2026-07-13 | KRW 25,900.00 | -4.43% | KRW 27,100.00 | KRW 27,650.00 | KRW 25,850.00 | 25.31K |
| 2026-07-10 | KRW 27,100.00 | +2.07% | KRW 26,250.00 | KRW 27,500.00 | KRW 26,250.00 | 30.06K |
| 2026-07-09 | KRW 26,550.00 | -0.19% | KRW 26,550.00 | KRW 27,350.00 | KRW 26,000.00 | 34.08K |
| 2026-07-08 | KRW 26,600.00 | -1.48% | KRW 27,000.00 | KRW 27,450.00 | KRW 26,100.00 | 41.37K |
| 2026-07-07 | KRW 27,000.00 | +5.06% | KRW 25,800.00 | KRW 27,350.00 | KRW 25,650.00 | 46.91K |
| 2026-07-06 | KRW 25,700.00 | +0.98% | KRW 25,400.00 | KRW 26,200.00 | KRW 24,600.00 | 16.90K |
| 2026-07-03 | KRW 25,450.00 | +3.88% | KRW 24,150.00 | KRW 25,750.00 | KRW 23,850.00 | 29.73K |
| 2026-07-02 | KRW 24,500.00 | +1.45% | KRW 24,000.00 | KRW 24,700.00 | KRW 23,050.00 | 26.58K |
| 2026-07-01 | KRW 24,150.00 | +2.33% | KRW 23,600.00 | KRW 24,700.00 | KRW 23,100.00 | 28.87K |
| 2026-06-30 | KRW 23,600.00 | -3.28% | KRW 24,600.00 | KRW 25,100.00 | KRW 23,250.00 | 39.86K |
| 2026-06-29 | KRW 24,400.00 | +8.20% | KRW 22,150.00 | KRW 24,550.00 | KRW 22,150.00 | 83.66K |
| 2026-06-26 | KRW 22,550.00 | -4.85% | KRW 23,150.00 | KRW 23,900.00 | KRW 22,300.00 | 54.17K |
| 2026-06-25 | KRW 23,700.00 | -3.46% | KRW 24,500.00 | KRW 25,100.00 | KRW 23,550.00 | 29.05K |
| 2026-06-24 | KRW 24,550.00 | +4.91% | KRW 23,250.00 | KRW 24,800.00 | KRW 22,900.00 | 46.19K |
| 2026-06-23 | KRW 23,400.00 | -4.88% | KRW 24,150.00 | KRW 24,600.00 | KRW 23,400.00 | 44.66K |
| 2026-06-22 | KRW 24,600.00 | -2.77% | KRW 25,150.00 | KRW 25,600.00 | KRW 24,300.00 | 30.70K |
| 2026-06-19 | KRW 25,300.00 | -4.53% | KRW 26,200.00 | KRW 26,400.00 | KRW 25,200.00 | 53.54K |
| 2026-06-18 | KRW 26,500.00 | -3.11% | KRW 27,250.00 | KRW 27,400.00 | KRW 26,150.00 | 60.43K |
| 2026-06-17 | KRW 27,350.00 | +1.86% | KRW 26,950.00 | KRW 28,350.00 | KRW 26,300.00 | 37.29K |
| 2026-06-16 | KRW 26,850.00 | -0.92% | KRW 27,200.00 | KRW 27,400.00 | KRW 26,450.00 | 21.61K |
| 2026-06-15 | KRW 27,100.00 | -0.91% | KRW 27,800.00 | KRW 28,400.00 | KRW 26,950.00 | 35.14K |
| 2026-06-12 | KRW 27,350.00 | +2.82% | KRW 27,150.00 | KRW 28,200.00 | KRW 26,800.00 | 41.26K |
| 2026-06-11 | KRW 26,600.00 | -0.93% | KRW 25,750.00 | KRW 27,000.00 | KRW 24,950.00 | 68.29K |
| 2026-06-10 | KRW 26,850.00 | -2.19% | KRW 26,950.00 | KRW 27,750.00 | KRW 25,950.00 | 53.46K |
| 2026-06-09 | KRW 27,450.00 | +9.36% | KRW 25,400.00 | KRW 28,000.00 | KRW 25,400.00 | 74.04K |
| 2026-06-08 | KRW 25,100.00 | -10.99% | KRW 26,500.00 | KRW 27,200.00 | KRW 25,100.00 | 70.56K |
| 2026-06-05 | KRW 28,200.00 | -4.89% | KRW 30,050.00 | KRW 30,300.00 | KRW 27,700.00 | 117.85K |
| 2026-06-04 | KRW 29,650.00 | +4.04% | KRW 28,850.00 | KRW 30,000.00 | KRW 27,900.00 | 68.07K |
| 2026-06-02 | KRW 28,500.00 | -4.68% | KRW 29,100.00 | KRW 29,250.00 | KRW 27,550.00 | 109.64K |
| 2026-06-01 | KRW 29,900.00 | -3.70% | KRW 30,550.00 | KRW 31,500.00 | KRW 29,350.00 | 99.80K |
| 2026-05-29 | KRW 31,050.00 | -5.19% | KRW 33,050.00 | KRW 33,050.00 | KRW 30,400.00 | 60.42K |
| 2026-05-28 | KRW 32,750.00 | -3.11% | KRW 32,650.00 | KRW 34,150.00 | KRW 32,250.00 | 64.20K |
| 2026-05-27 | KRW 33,800.00 | -4.79% | KRW 35,000.00 | KRW 35,950.00 | KRW 33,000.00 | 101.33K |
| 2026-05-26 | KRW 35,500.00 | -2.07% | KRW 37,000.00 | KRW 37,450.00 | KRW 35,350.00 | 89.22K |
| 2026-05-22 | KRW 36,250.00 | +6.62% | KRW 34,300.00 | KRW 36,500.00 | KRW 34,050.00 | 101.49K |