HUONS CO., LTD 243070
KRX · South Korea · Health Technology
KRW 19,480.00+180.00 (+0.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19,300.00 | +1.05% | KRW 19,010.00 | KRW 19,440.00 | KRW 18,910.00 | 15.72K |
| 2026-09-30 | KRW 19,100.00 | +0.90% | KRW 19,080.00 | KRW 19,170.00 | KRW 18,930.00 | 13.95K |
| 2026-09-29 | KRW 18,930.00 | -1.10% | KRW 19,140.00 | KRW 19,150.00 | KRW 18,840.00 | 15.05K |
| 2026-09-28 | KRW 19,140.00 | +1.65% | KRW 19,080.00 | KRW 19,250.00 |
| KRW 18,800.00 |
| 14.83K |
| 2026-09-23 | KRW 18,830.00 | -0.63% | KRW 19,050.00 | KRW 19,070.00 | KRW 18,830.00 | 13.22K |
| 2026-09-22 | KRW 18,950.00 | -2.77% | KRW 19,490.00 | KRW 19,600.00 | KRW 18,850.00 | 63.19K |
| 2026-09-21 | KRW 19,490.00 | -1.07% | KRW 19,760.00 | KRW 19,820.00 | KRW 19,450.00 | 22.78K |
| 2026-09-18 | KRW 19,700.00 | -1.75% | KRW 20,050.00 | KRW 20,150.00 | KRW 19,700.00 | 112.01K |
| 2026-09-17 | KRW 20,050.00 | -0.50% | KRW 20,150.00 | KRW 20,150.00 | KRW 19,990.00 | 9.37K |
| 2026-09-16 | KRW 20,150.00 | 0.00% | KRW 20,150.00 | KRW 20,200.00 | KRW 19,950.00 | 15.92K |
| 2026-09-15 | KRW 20,150.00 | +0.75% | KRW 20,000.00 | KRW 20,300.00 | KRW 19,970.00 | 9.20K |
| 2026-09-14 | KRW 20,000.00 | -0.74% | KRW 20,150.00 | KRW 20,150.00 | KRW 19,920.00 | 21.20K |
| 2026-09-11 | KRW 20,150.00 | -0.49% | KRW 20,200.00 | KRW 20,250.00 | KRW 20,000.00 | 9.56K |
| 2026-09-10 | KRW 20,250.00 | -2.41% | KRW 20,700.00 | KRW 20,850.00 | KRW 20,150.00 | 31.47K |
| 2026-09-09 | KRW 20,750.00 | -1.66% | KRW 21,050.00 | KRW 21,050.00 | KRW 20,700.00 | 33.82K |
| 2026-09-08 | KRW 21,100.00 | 0.00% | KRW 21,050.00 | KRW 21,200.00 | KRW 20,950.00 | 13.14K |
| 2026-09-07 | KRW 21,100.00 | -0.24% | KRW 21,300.00 | KRW 21,300.00 | KRW 20,950.00 | 13.51K |
| 2026-09-04 | KRW 21,150.00 | +0.95% | KRW 21,150.00 | KRW 21,350.00 | KRW 20,950.00 | 29.66K |
| 2026-09-03 | KRW 20,950.00 | +0.24% | KRW 21,000.00 | KRW 21,300.00 | KRW 20,800.00 | 27.51K |
| 2026-09-02 | KRW 20,900.00 | -3.02% | KRW 21,350.00 | KRW 21,700.00 | KRW 20,900.00 | 72.60K |
| 2026-09-01 | KRW 21,550.00 | +0.70% | KRW 21,400.00 | KRW 21,550.00 | KRW 21,050.00 | 59.05K |
| 2026-08-31 | KRW 21,400.00 | -3.60% | KRW 21,800.00 | KRW 21,925.00 | KRW 21,300.00 | 108.48K |
| 2026-08-28 | KRW 22,200.00 | -2.20% | KRW 22,500.00 | KRW 22,550.00 | KRW 21,950.00 | 104.18K |
| 2026-08-27 | KRW 22,700.00 | -8.47% | KRW 23,100.00 | KRW 23,400.00 | KRW 22,300.00 | 273.05K |
| 2026-08-26 | KRW 24,800.00 | -0.20% | KRW 24,500.00 | KRW 25,050.00 | KRW 24,400.00 | 11.53K |
| 2026-08-25 | KRW 24,850.00 | 0.00% | KRW 25,000.00 | KRW 25,150.00 | KRW 23,750.00 | 47.41K |
| 2026-08-24 | KRW 24,850.00 | -0.20% | KRW 24,700.00 | KRW 25,000.00 | KRW 24,000.00 | 23.07K |
| 2026-08-21 | KRW 24,900.00 | -1.97% | KRW 25,200.00 | KRW 25,450.00 | KRW 23,900.00 | 26.86K |
| 2026-08-20 | KRW 25,400.00 | -0.78% | KRW 25,700.00 | KRW 26,250.00 | KRW 25,250.00 | 23.87K |
| 2026-08-19 | KRW 25,600.00 | +1.19% | KRW 24,900.00 | KRW 25,650.00 | KRW 24,400.00 | 25.57K |
| 2026-08-18 | KRW 25,300.00 | -3.07% | KRW 25,850.00 | KRW 26,000.00 | KRW 24,950.00 | 24.48K |
| 2026-08-14 | KRW 26,100.00 | -1.32% | KRW 26,500.00 | KRW 26,650.00 | KRW 25,500.00 | 11.15K |
| 2026-08-13 | KRW 26,450.00 | +0.19% | KRW 26,400.00 | KRW 27,100.00 | KRW 25,550.00 | 24.11K |
| 2026-08-12 | KRW 26,400.00 | -1.31% | KRW 26,850.00 | KRW 27,350.00 | KRW 25,900.00 | 12.51K |
| 2026-08-11 | KRW 26,750.00 | +1.33% | KRW 26,400.00 | KRW 27,200.00 | KRW 26,300.00 | 15.14K |
| 2026-08-10 | KRW 26,400.00 | -0.75% | KRW 26,650.00 | KRW 27,200.00 | KRW 26,250.00 | 20.61K |
| 2026-08-07 | KRW 26,600.00 | +1.92% | KRW 26,750.00 | KRW 26,750.00 | KRW 25,600.00 | 15.90K |
| 2026-08-06 | KRW 26,100.00 | -4.57% | KRW 27,000.00 | KRW 27,450.00 | KRW 26,100.00 | 11.42K |
| 2026-08-05 | KRW 27,350.00 | +2.24% | KRW 26,500.00 | KRW 28,100.00 | KRW 26,500.00 | 13.24K |
| 2026-08-04 | KRW 26,750.00 | +6.36% | KRW 25,650.00 | KRW 26,750.00 | KRW 25,400.00 | 21.52K |
| 2026-08-03 | KRW 25,150.00 | +2.44% | KRW 24,400.00 | KRW 25,700.00 | KRW 24,350.00 | 11.28K |
| 2026-07-31 | KRW 24,550.00 | +3.37% | KRW 23,650.00 | KRW 24,650.00 | KRW 23,650.00 | 14.92K |
| 2026-07-30 | KRW 23,750.00 | +4.63% | KRW 22,800.00 | KRW 24,000.00 | KRW 22,650.00 | 28.45K |
| 2026-07-29 | KRW 22,700.00 | -8.47% | KRW 24,600.00 | KRW 24,750.00 | KRW 22,500.00 | 38.12K |
| 2026-07-28 | KRW 24,800.00 | -0.20% | KRW 24,500.00 | KRW 24,950.00 | KRW 24,050.00 | 24.45K |
| 2026-07-27 | KRW 24,850.00 | -1.58% | KRW 25,300.00 | KRW 25,500.00 | KRW 24,800.00 | 6.34K |
| 2026-07-24 | KRW 25,250.00 | -0.79% | KRW 25,650.00 | KRW 25,900.00 | KRW 24,850.00 | 10.11K |
| 2026-07-23 | KRW 25,450.00 | +3.04% | KRW 25,000.00 | KRW 25,750.00 | KRW 24,700.00 | 6.03K |
| 2026-07-22 | KRW 24,700.00 | -3.33% | KRW 25,650.00 | KRW 25,900.00 | KRW 24,650.00 | 11.70K |
| 2026-07-21 | KRW 25,550.00 | +0.39% | KRW 24,150.00 | KRW 26,100.00 | KRW 24,150.00 | 16.01K |
| 2026-07-20 | KRW 25,450.00 | -2.68% | KRW 25,950.00 | KRW 25,950.00 | KRW 24,000.00 | 30.79K |
| 2026-07-16 | KRW 26,150.00 | -0.95% | KRW 26,400.00 | KRW 26,700.00 | KRW 25,500.00 | 11.34K |
| 2026-07-15 | KRW 26,400.00 | -0.56% | KRW 26,500.00 | KRW 27,350.00 | KRW 25,700.00 | 17.05K |
| 2026-07-14 | KRW 26,550.00 | -1.67% | KRW 27,550.00 | KRW 27,650.00 | KRW 25,350.00 | 41.45K |
| 2026-07-13 | KRW 27,000.00 | -2.17% | KRW 27,700.00 | KRW 28,250.00 | KRW 27,000.00 | 8.86K |
| 2026-07-10 | KRW 27,600.00 | +4.15% | KRW 26,950.00 | KRW 28,000.00 | KRW 26,300.00 | 10.65K |
| 2026-07-09 | KRW 26,500.00 | +0.76% | KRW 26,300.00 | KRW 26,800.00 | KRW 25,150.00 | 16.06K |
| 2026-07-08 | KRW 26,300.00 | -2.59% | KRW 27,050.00 | KRW 27,350.00 | KRW 25,900.00 | 11.03K |
| 2026-07-07 | KRW 27,000.00 | -8.16% | KRW 28,250.00 | KRW 28,700.00 | KRW 26,900.00 | 15.80K |
| 2026-07-06 | KRW 29,400.00 | +7.69% | KRW 27,050.00 | KRW 29,750.00 | KRW 27,050.00 | 18.46K |
| 2026-07-03 | KRW 27,300.00 | +1.30% | KRW 27,500.00 | KRW 27,650.00 | KRW 25,950.00 | 34.19K |
| 2026-07-02 | KRW 26,950.00 | +2.67% | KRW 26,700.00 | KRW 27,400.00 | KRW 25,600.00 | 10.39K |
| 2026-07-01 | KRW 26,250.00 | -0.57% | KRW 27,200.00 | KRW 27,200.00 | KRW 26,050.00 | 10.95K |
| 2026-06-30 | KRW 26,400.00 | +0.76% | KRW 26,650.00 | KRW 26,900.00 | KRW 26,000.00 | 17.26K |
| 2026-06-29 | KRW 26,200.00 | +3.97% | KRW 24,750.00 | KRW 26,450.00 | KRW 24,750.00 | 21.35K |
| 2026-06-26 | KRW 25,200.00 | -2.33% | KRW 26,200.00 | KRW 26,200.00 | KRW 24,350.00 | 28.93K |
| 2026-06-25 | KRW 25,800.00 | -3.91% | KRW 26,500.00 | KRW 26,950.00 | KRW 25,800.00 | 17.84K |
| 2026-06-24 | KRW 26,850.00 | +3.67% | KRW 25,400.00 | KRW 27,000.00 | KRW 25,250.00 | 23.78K |
| 2026-06-23 | KRW 25,900.00 | -6.33% | KRW 27,150.00 | KRW 27,150.00 | KRW 25,600.00 | 25.76K |
| 2026-06-22 | KRW 27,650.00 | +5.74% | KRW 26,600.00 | KRW 28,050.00 | KRW 26,150.00 | 26.52K |
| 2026-06-19 | KRW 26,150.00 | -4.04% | KRW 27,250.00 | KRW 27,600.00 | KRW 26,100.00 | 23.81K |
| 2026-06-18 | KRW 27,250.00 | -4.89% | KRW 28,150.00 | KRW 28,550.00 | KRW 27,200.00 | 43.38K |
| 2026-06-17 | KRW 28,650.00 | +1.24% | KRW 28,300.00 | KRW 28,850.00 | KRW 27,750.00 | 21.31K |
| 2026-06-16 | KRW 28,300.00 | -1.74% | KRW 28,800.00 | KRW 29,450.00 | KRW 28,000.00 | 23.86K |
| 2026-06-15 | KRW 28,800.00 | -2.21% | KRW 29,700.00 | KRW 30,300.00 | KRW 28,550.00 | 26.22K |
| 2026-06-12 | KRW 29,450.00 | -0.34% | KRW 30,250.00 | KRW 30,400.00 | KRW 29,150.00 | 23.79K |
| 2026-06-11 | KRW 29,550.00 | +3.32% | KRW 28,450.00 | KRW 30,000.00 | KRW 27,900.00 | 27.24K |
| 2026-06-10 | KRW 28,600.00 | -6.38% | KRW 30,200.00 | KRW 30,950.00 | KRW 28,100.00 | 34.16K |
| 2026-06-09 | KRW 30,550.00 | +13.78% | KRW 27,500.00 | KRW 31,800.00 | KRW 27,050.00 | 82.05K |
| 2026-06-08 | KRW 26,850.00 | -0.19% | KRW 25,450.00 | KRW 26,850.00 | KRW 25,400.00 | 43.83K |
| 2026-06-05 | KRW 26,900.00 | -5.11% | KRW 27,700.00 | KRW 27,700.00 | KRW 26,000.00 | 32.64K |
| 2026-06-04 | KRW 28,350.00 | +2.53% | KRW 27,550.00 | KRW 28,450.00 | KRW 27,300.00 | 28.16K |
| 2026-06-02 | KRW 27,650.00 | +0.36% | KRW 27,550.00 | KRW 28,550.00 | KRW 26,500.00 | 55.06K |
| 2026-06-01 | KRW 27,550.00 | -6.29% | KRW 28,700.00 | KRW 29,350.00 | KRW 27,400.00 | 70.28K |
| 2026-05-29 | KRW 29,400.00 | -9.82% | KRW 32,800.00 | KRW 32,800.00 | KRW 29,350.00 | 76.48K |
| 2026-05-28 | KRW 32,600.00 | +0.46% | KRW 32,900.00 | KRW 33,750.00 | KRW 31,650.00 | 48.26K |
| 2026-05-27 | KRW 32,450.00 | +0.93% | KRW 32,850.00 | KRW 33,450.00 | KRW 32,150.00 | 72.31K |
| 2026-05-26 | KRW 32,150.00 | -9.44% | KRW 35,000.00 | KRW 35,100.00 | KRW 32,100.00 | 119.20K |
| 2026-05-22 | KRW 35,500.00 | +1.28% | KRW 34,700.00 | KRW 36,000.00 | KRW 34,300.00 | 80.23K |
| 2026-05-21 | KRW 35,050.00 | -2.09% | KRW 35,750.00 | KRW 37,150.00 | KRW 35,050.00 | 73.61K |