Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,360.00 | 13,750.00 | 13,070.00 | 13,280.00 | 12,597.80 | 62,114 |
| 2024-04-25 | 12,930.00 | 13,310.00 | 12,850.00 | 13,250.00 | 12,569.34 | 49,344 |
| 2024-04-24 | 12,790.00 | 12,990.00 | 12,680.00 | 12,930.00 | 12,265.78 | 60,501 |
| 2024-04-23 | 12,420.00 | 13,350.00 | 12,290.00 | 12,790.00 | 12,132.97 | 163,807 |
| 2024-04-22 | 12,280.00 | 12,480.00 | 12,160.00 | 12,270.00 | 11,639.68 | 47,037 |
| 2024-04-19 | 12,670.00 | 12,700.00 | 12,000.00 | 12,280.00 | 11,649.17 | 83,177 |
| 2024-04-18 | 12,550.00 | 12,930.00 | 12,470.00 | 12,700.00 | 12,047.59 | 64,690 |
| 2024-04-17 | 12,530.00 | 12,930.00 | 12,530.00 | 12,550.00 | 11,905.30 | 51,477 |
| 2024-04-16 | 12,690.00 | 12,690.00 | 12,300.00 | 12,570.00 | 11,924.27 | 63,701 |
| 2024-04-15 | 12,800.00 | 12,860.00 | 12,510.00 | 12,690.00 | 12,038.11 | 30,139 |
| 2024-04-12 | 12,870.00 | 13,050.00 | 12,610.00 | 12,870.00 | 12,208.86 | 46,320 |
| 2024-04-11 | 12,510.00 | 12,950.00 | 12,280.00 | 12,810.00 | 12,151.94 | 41,411 |
| 2024-04-09 | 12,720.00 | 12,720.00 | 12,480.00 | 12,590.00 | 11,943.24 | 36,393 |
| 2024-04-08 | 12,990.00 | 12,990.00 | 12,550.00 | 12,560.00 | 11,914.79 | 57,301 |
| 2024-04-05 | 12,890.00 | 12,980.00 | 12,650.00 | 12,870.00 | 12,208.86 | 62,732 |
| 2024-04-04 | 13,000.00 | 13,300.00 | 12,880.00 | 12,990.00 | 12,322.70 | 53,601 |
| 2024-04-03 | 13,150.00 | 13,150.00 | 12,720.00 | 12,880.00 | 12,218.35 | 117,719 |
| 2024-04-02 | 14,120.00 | 14,120.00 | 12,980.00 | 13,160.00 | 12,483.96 | 224,895 |
| 2024-04-01 | 14,030.00 | 14,220.00 | 13,930.00 | 14,120.00 | 13,394.65 | 87,604 |
| 2024-03-29 | 14,150.00 | 14,150.00 | 13,880.00 | 14,030.00 | 13,309.27 | 47,506 |
| 2024-03-28 | 13,760.00 | 14,070.00 | 13,690.00 | 13,990.00 | 13,271.33 | 46,063 |
| 2024-03-27 | 14,020.00 | 14,020.00 | 13,630.00 | 13,750.00 | 13,043.65 | 76,350 |
| 2024-03-26 | 14,390.00 | 14,410.00 | 13,970.00 | 13,990.00 | 13,271.33 | 86,786 |
| 2024-03-25 | 14,170.00 | 14,450.00 | 14,110.00 | 14,390.00 | 13,650.78 | 81,197 |
| 2024-03-22 | 14,110.00 | 14,330.00 | 14,070.00 | 14,270.00 | 13,536.94 | 40,230 |
| 2024-03-21 | 14,150.00 | 14,260.00 | 13,990.00 | 14,110.00 | 13,385.16 | 53,417 |
| 2024-03-20 | 13,910.00 | 14,120.00 | 13,890.00 | 14,010.00 | 13,290.30 | 59,283 |
| 2024-03-19 | 14,120.00 | 14,160.00 | 13,800.00 | 14,020.00 | 13,299.78 | 104,954 |
| 2024-03-18 | 14,160.00 | 14,270.00 | 14,090.00 | 14,090.00 | 13,366.19 | 66,908 |
| 2024-03-15 | 14,690.00 | 14,830.00 | 14,070.00 | 14,160.00 | 13,432.59 | 114,782 |
| 2024-03-14 | 14,500.00 | 14,790.00 | 14,300.00 | 14,690.00 | 13,935.37 | 78,455 |
| 2024-03-13 | 14,400.00 | 14,630.00 | 14,230.00 | 14,410.00 | 13,669.75 | 81,836 |
| 2024-03-12 | 14,610.00 | 14,730.00 | 14,180.00 | 14,380.00 | 13,641.29 | 152,781 |
| 2024-03-11 | 14,550.00 | 14,900.00 | 14,550.00 | 14,730.00 | 13,973.31 | 36,394 |
| 2024-03-08 | 14,770.00 | 14,860.00 | 14,480.00 | 14,580.00 | 13,831.02 | 102,396 |
| 2024-03-07 | 15,150.00 | 15,320.00 | 14,750.00 | 14,770.00 | 14,011.26 | 78,858 |
| 2024-03-06 | 15,330.00 | 15,500.00 | 15,120.00 | 15,150.00 | 14,371.74 | 63,547 |
| 2024-03-05 | 15,150.00 | 15,770.00 | 14,970.00 | 15,330.00 | 14,542.49 | 135,613 |
| 2024-03-04 | 14,950.00 | 15,150.00 | 14,710.00 | 15,060.00 | 14,286.36 | 87,782 |
| 2024-02-29 | 15,300.00 | 15,300.00 | 14,700.00 | 14,940.00 | 14,172.52 | 111,801 |
| 2024-02-28 | 15,540.00 | 15,750.00 | 14,670.00 | 15,130.00 | 14,352.76 | 443,811 |
| 2024-02-27 | 17,620.00 | 17,700.00 | 15,530.00 | 15,530.00 | 14,732.21 | 451,875 |
| 2024-02-26 | 17,700.00 | 18,000.00 | 17,600.00 | 17,700.00 | 16,790.74 | 47,666 |
| 2024-02-23 | 18,000.00 | 18,220.00 | 17,600.00 | 17,930.00 | 17,008.93 | 87,361 |
| 2024-02-22 | 17,860.00 | 18,130.00 | 17,670.00 | 17,930.00 | 17,008.93 | 56,515 |
| 2024-02-21 | 18,150.00 | 18,160.00 | 17,530.00 | 17,790.00 | 16,876.12 | 129,040 |
| 2024-02-20 | 18,620.00 | 18,970.00 | 18,150.00 | 18,160.00 | 17,227.11 | 141,550 |
| 2024-02-19 | 18,780.00 | 18,840.00 | 18,430.00 | 18,720.00 | 17,758.34 | 69,387 |
| 2024-02-16 | 19,100.00 | 19,100.00 | 18,570.00 | 18,740.00 | 17,777.31 | 77,769 |
| 2024-02-15 | 17,910.00 | 19,170.00 | 17,740.00 | 18,960.00 | 17,986.01 | 291,308 |
| 2024-02-14 | 17,800.00 | 17,880.00 | 17,560.00 | 17,850.00 | 16,933.03 | 49,555 |
| 2024-02-13 | 18,220.00 | 18,220.00 | 17,590.00 | 17,880.00 | 16,961.49 | 127,918 |
| 2024-02-08 | 17,680.00 | 18,880.00 | 17,510.00 | 18,220.00 | 17,284.03 | 252,898 |
| 2024-02-07 | 17,570.00 | 18,100.00 | 17,550.00 | 17,680.00 | 16,771.77 | 157,306 |
| 2024-02-06 | 18,200.00 | 18,300.00 | 17,160.00 | 17,480.00 | 16,582.04 | 316,201 |
| 2024-02-05 | 19,190.00 | 21,900.00 | 18,080.00 | 18,220.00 | 17,284.03 | 2,028,236 |
| 2024-02-02 | 18,000.00 | 19,150.00 | 18,000.00 | 19,150.00 | 18,166.25 | 211,914 |
| 2024-02-01 | 18,180.00 | 18,380.00 | 17,770.00 | 18,000.00 | 17,075.33 | 73,896 |
| 2024-01-31 | 17,700.00 | 18,320.00 | 17,420.00 | 18,180.00 | 17,246.08 | 117,513 |
| 2024-01-30 | 17,600.00 | 17,870.00 | 17,260.00 | 17,860.00 | 16,942.52 | 69,798 |
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.