Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,200.00 | 12,340.00 | 12,050.00 | 12,230.00 | 11,601.74 | 77,385 |
| 2024-07-24 | 12,500.00 | 12,600.00 | 12,320.00 | 12,460.00 | 11,819.92 | 29,890 |
| 2024-07-23 | 12,390.00 | 12,590.00 | 12,260.00 | 12,590.00 | 11,943.24 | 27,091 |
| 2024-07-22 | 12,660.00 | 12,680.00 | 12,200.00 | 12,390.00 | 11,753.52 | 68,752 |
| 2024-07-19 | 12,770.00 | 12,830.00 | 12,500.00 | 12,770.00 | 12,114.00 | 27,702 |
| 2024-07-18 | 13,100.00 | 13,330.00 | 12,530.00 | 12,760.00 | 12,104.51 | 116,696 |
| 2024-07-17 | 13,840.00 | 14,400.00 | 13,130.00 | 13,330.00 | 12,645.23 | 279,653 |
| 2024-07-16 | 13,510.00 | 13,950.00 | 13,310.00 | 13,650.00 | 12,948.79 | 86,993 |
| 2024-07-15 | 13,350.00 | 13,650.00 | 13,350.00 | 13,510.00 | 12,815.98 | 39,467 |
| 2024-07-12 | 13,730.00 | 13,730.00 | 13,340.00 | 13,420.00 | 12,730.61 | 42,951 |
| 2024-07-11 | 13,390.00 | 13,820.00 | 13,270.00 | 13,640.00 | 12,939.31 | 92,718 |
| 2024-07-10 | 13,100.00 | 13,410.00 | 13,000.00 | 13,370.00 | 12,683.18 | 68,137 |
| 2024-07-09 | 13,070.00 | 13,140.00 | 12,810.00 | 13,110.00 | 12,436.53 | 36,017 |
| 2024-07-08 | 13,050.00 | 13,100.00 | 12,790.00 | 13,100.00 | 12,427.05 | 36,651 |
| 2024-07-05 | 12,400.00 | 13,100.00 | 12,400.00 | 13,100.00 | 12,427.05 | 87,235 |
| 2024-07-04 | 12,550.00 | 12,570.00 | 12,340.00 | 12,520.00 | 11,876.84 | 19,863 |
| 2024-07-03 | 12,200.00 | 12,580.00 | 12,100.00 | 12,580.00 | 11,933.76 | 40,338 |
| 2024-07-02 | 12,450.00 | 12,530.00 | 12,150.00 | 12,290.00 | 11,658.66 | 34,218 |
| 2024-07-01 | 11,990.00 | 12,560.00 | 11,930.00 | 12,490.00 | 11,848.38 | 62,298 |
| 2024-06-28 | 11,960.00 | 12,080.00 | 11,800.00 | 12,000.00 | 11,383.55 | 34,468 |
| 2024-06-27 | 11,810.00 | 12,060.00 | 11,710.00 | 11,960.00 | 11,345.61 | 31,292 |
| 2024-06-26 | 11,990.00 | 11,990.00 | 11,700.00 | 11,780.00 | 11,174.85 | 28,847 |
| 2024-06-25 | 11,980.00 | 11,980.00 | 11,600.00 | 11,860.00 | 11,250.74 | 46,617 |
| 2024-06-24 | 12,000.00 | 12,300.00 | 11,740.00 | 11,880.00 | 11,269.72 | 46,975 |
| 2024-06-21 | 12,260.00 | 12,290.00 | 11,770.00 | 12,000.00 | 11,383.55 | 72,883 |
| 2024-06-20 | 12,350.00 | 12,500.00 | 12,030.00 | 12,260.00 | 11,630.20 | 49,576 |
| 2024-06-19 | 12,680.00 | 12,760.00 | 12,260.00 | 12,330.00 | 11,696.60 | 94,589 |
| 2024-06-18 | 12,850.00 | 12,880.00 | 12,600.00 | 12,800.00 | 12,142.46 | 52,851 |
| 2024-06-17 | 13,020.00 | 13,180.00 | 12,660.00 | 12,840.00 | 12,180.40 | 84,932 |
| 2024-06-14 | 13,530.00 | 13,630.00 | 13,040.00 | 13,040.00 | 12,370.13 | 116,255 |
| 2024-06-13 | 13,370.00 | 13,650.00 | 13,200.00 | 13,640.00 | 12,939.31 | 55,759 |
| 2024-06-12 | 13,600.00 | 13,650.00 | 12,930.00 | 13,300.00 | 12,616.77 | 212,289 |
| 2024-06-11 | 14,990.00 | 15,200.00 | 13,500.00 | 13,600.00 | 12,901.36 | 259,075 |
| 2024-06-10 | 14,910.00 | 15,510.00 | 14,580.00 | 14,960.00 | 14,191.50 | 142,521 |
| 2024-06-07 | 14,750.00 | 15,240.00 | 14,480.00 | 14,910.00 | 14,144.06 | 70,146 |
| 2024-06-05 | 15,150.00 | 15,280.00 | 14,730.00 | 14,800.00 | 14,039.72 | 85,178 |
| 2024-06-04 | 14,420.00 | 15,460.00 | 14,400.00 | 15,150.00 | 14,371.74 | 161,350 |
| 2024-06-03 | 14,780.00 | 14,930.00 | 14,420.00 | 14,500.00 | 13,755.13 | 83,065 |
| 2024-05-31 | 14,060.00 | 14,950.00 | 14,060.00 | 14,770.00 | 14,011.26 | 160,094 |
| 2024-05-30 | 14,290.00 | 14,380.00 | 14,000.00 | 14,180.00 | 13,451.56 | 41,947 |
| 2024-05-29 | 14,180.00 | 14,560.00 | 14,070.00 | 14,110.00 | 13,385.16 | 64,625 |
| 2024-05-28 | 14,000.00 | 14,250.00 | 13,960.00 | 14,100.00 | 13,375.67 | 41,745 |
| 2024-05-27 | 14,290.00 | 14,350.00 | 13,880.00 | 14,000.00 | 13,280.81 | 68,693 |
| 2024-05-24 | 14,470.00 | 14,540.00 | 14,290.00 | 14,290.00 | 13,555.91 | 76,872 |
| 2024-05-23 | 14,450.00 | 14,640.00 | 14,190.00 | 14,470.00 | 13,726.67 | 74,348 |
| 2024-05-22 | 14,310.00 | 14,840.00 | 14,200.00 | 14,450.00 | 13,707.69 | 169,154 |
| 2024-05-21 | 13,490.00 | 14,380.00 | 13,420.00 | 14,310.00 | 13,574.89 | 169,602 |
| 2024-05-20 | 13,790.00 | 13,790.00 | 13,470.00 | 13,480.00 | 12,787.52 | 58,463 |
| 2024-05-17 | 13,840.00 | 13,840.00 | 13,620.00 | 13,700.00 | 12,996.22 | 26,933 |
| 2024-05-16 | 13,760.00 | 13,860.00 | 13,620.00 | 13,700.00 | 12,996.22 | 60,136 |
| 2024-05-14 | 13,330.00 | 13,740.00 | 13,190.00 | 13,740.00 | 13,034.17 | 69,419 |
| 2024-05-13 | 13,560.00 | 13,570.00 | 13,230.00 | 13,330.00 | 12,645.23 | 65,496 |
| 2024-05-10 | 13,700.00 | 13,830.00 | 13,450.00 | 13,600.00 | 12,901.36 | 61,661 |
| 2024-05-09 | 13,590.00 | 13,800.00 | 13,310.00 | 13,740.00 | 13,034.17 | 60,551 |
| 2024-05-08 | 12,850.00 | 13,660.00 | 12,820.00 | 13,550.00 | 12,853.93 | 93,744 |
| 2024-05-07 | 13,010.00 | 13,120.00 | 12,900.00 | 12,950.00 | 12,284.75 | 35,470 |
| 2024-05-03 | 13,100.00 | 13,140.00 | 12,920.00 | 13,000.00 | 12,332.18 | 42,213 |
| 2024-05-02 | 13,000.00 | 13,080.00 | 12,790.00 | 13,000.00 | 12,332.18 | 58,810 |
| 2024-04-30 | 13,270.00 | 13,290.00 | 12,910.00 | 13,050.00 | 12,379.61 | 113,271 |
| 2024-04-29 | 13,320.00 | 13,460.00 | 13,030.00 | 13,170.00 | 12,493.45 | 103,509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.