Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 17,600.00 | 17,870.00 | 17,260.00 | 17,860.00 | 16,942.52 | 69,798 |
| 2024-01-29 | 18,250.00 | 18,310.00 | 17,430.00 | 17,500.00 | 16,601.01 | 177,885 |
| 2024-01-26 | 18,600.00 | 18,880.00 | 18,410.00 | 18,430.00 | 17,483.24 | 62,064 |
| 2024-01-25 | 18,800.00 | 19,230.00 | 18,400.00 | 18,600.00 | 17,644.51 | 122,785 |
| 2024-01-24 | 18,810.00 | 18,900.00 | 18,390.00 | 18,690.00 | 17,729.88 | 77,410 |
| 2024-01-23 | 19,040.00 | 19,190.00 | 18,610.00 | 18,810.00 | 17,843.72 | 64,518 |
| 2024-01-22 | 19,260.00 | 19,260.00 | 18,660.00 | 18,990.00 | 18,014.47 | 125,610 |
| 2024-01-19 | 19,310.00 | 19,600.00 | 19,140.00 | 19,350.00 | 18,355.98 | 121,949 |
| 2024-01-18 | 18,340.00 | 19,690.00 | 18,130.00 | 19,300.00 | 18,308.55 | 289,380 |
| 2024-01-17 | 18,580.00 | 18,810.00 | 17,800.00 | 18,340.00 | 17,397.86 | 173,495 |
| 2024-01-16 | 18,930.00 | 19,490.00 | 18,500.00 | 18,570.00 | 17,616.05 | 95,634 |
| 2024-01-15 | 19,160.00 | 19,420.00 | 18,510.00 | 19,030.00 | 18,052.42 | 119,208 |
| 2024-01-12 | 19,350.00 | 19,500.00 | 19,010.00 | 19,150.00 | 18,166.25 | 120,683 |
| 2024-01-11 | 20,100.00 | 20,100.00 | 19,390.00 | 19,480.00 | 18,479.30 | 118,371 |
| 2024-01-10 | 20,450.00 | 20,450.00 | 19,660.00 | 20,000.00 | 18,972.59 | 112,535 |
| 2024-01-09 | 20,050.00 | 20,650.00 | 18,700.00 | 20,200.00 | 19,162.31 | 152,987 |
| 2024-01-08 | 19,500.00 | 20,400.00 | 19,230.00 | 19,990.00 | 18,963.10 | 185,290 |
| 2024-01-05 | 19,890.00 | 19,890.00 | 19,060.00 | 19,450.00 | 18,450.84 | 168,399 |
| 2024-01-04 | 20,450.00 | 20,450.00 | 19,010.00 | 19,610.00 | 18,602.62 | 258,379 |
| 2024-01-03 | 19,480.00 | 20,250.00 | 19,300.00 | 19,880.00 | 18,858.75 | 239,411 |
| 2024-01-02 | 19,200.00 | 19,950.00 | 19,090.00 | 19,480.00 | 18,479.30 | 208,142 |
| 2023-12-28 | 19,000.00 | 19,270.00 | 18,630.00 | 19,050.00 | 18,071.39 | 92,142 |
| 2023-12-27 | 18,760.00 | 19,330.00 | 18,560.00 | 19,000.00 | 18,023.96 | 144,242 |
| 2023-12-26 | 18,600.00 | 19,240.00 | 18,510.00 | 18,600.00 | 17,454.78 | 197,458 |
| 2023-12-22 | 18,060.00 | 18,810.00 | 17,800.00 | 18,600.00 | 17,454.78 | 184,677 |
| 2023-12-21 | 16,700.00 | 18,160.00 | 16,540.00 | 18,030.00 | 16,919.88 | 223,438 |
| 2023-12-20 | 16,390.00 | 16,970.00 | 16,390.00 | 16,800.00 | 15,765.61 | 92,285 |
| 2023-12-19 | 16,250.00 | 16,650.00 | 16,120.00 | 16,390.00 | 15,380.85 | 109,213 |
| 2023-12-18 | 16,040.00 | 16,380.00 | 15,940.00 | 16,250.00 | 15,249.47 | 112,590 |
| 2023-12-15 | 16,620.00 | 16,760.00 | 16,080.00 | 16,100.00 | 15,108.71 | 138,655 |
| 2023-12-14 | 16,390.00 | 16,710.00 | 16,390.00 | 16,620.00 | 15,596.69 | 47,204 |
| 2023-12-13 | 16,860.00 | 16,860.00 | 16,170.00 | 16,240.00 | 15,240.09 | 85,848 |
| 2023-12-12 | 17,120.00 | 17,320.00 | 16,590.00 | 16,700.00 | 15,671.77 | 76,394 |
| 2023-12-11 | 16,810.00 | 17,150.00 | 16,800.00 | 17,080.00 | 16,028.37 | 45,895 |
| 2023-12-08 | 16,840.00 | 17,100.00 | 16,570.00 | 16,920.00 | 15,878.22 | 58,106 |
| 2023-12-07 | 16,640.00 | 17,040.00 | 16,450.00 | 16,700.00 | 15,671.77 | 115,471 |
| 2023-12-06 | 16,000.00 | 16,640.00 | 15,600.00 | 16,640.00 | 15,615.46 | 116,375 |
| 2023-12-05 | 16,070.00 | 16,460.00 | 15,850.00 | 16,000.00 | 15,014.87 | 121,428 |
| 2023-12-04 | 15,940.00 | 16,740.00 | 15,940.00 | 16,180.00 | 15,183.78 | 185,531 |
| 2023-12-01 | 15,610.00 | 16,190.00 | 15,500.00 | 15,940.00 | 14,958.56 | 109,020 |
| 2023-11-30 | 15,240.00 | 15,680.00 | 15,230.00 | 15,610.00 | 14,648.88 | 56,983 |
| 2023-11-29 | 15,720.00 | 15,820.00 | 15,150.00 | 15,390.00 | 14,442.42 | 160,085 |
| 2023-11-28 | 15,700.00 | 15,720.00 | 15,300.00 | 15,700.00 | 14,733.34 | 66,958 |
| 2023-11-27 | 15,650.00 | 15,870.00 | 15,500.00 | 15,600.00 | 14,639.49 | 88,382 |
| 2023-11-24 | 15,750.00 | 15,860.00 | 15,590.00 | 15,630.00 | 14,667.65 | 71,670 |
| 2023-11-23 | 15,060.00 | 15,790.00 | 15,060.00 | 15,750.00 | 14,780.26 | 139,793 |
| 2023-11-22 | 15,050.00 | 15,240.00 | 14,770.00 | 15,160.00 | 14,226.58 | 101,821 |
| 2023-11-21 | 14,870.00 | 15,270.00 | 14,760.00 | 15,120.00 | 14,189.05 | 86,593 |
| 2023-11-20 | 14,930.00 | 15,050.00 | 14,710.00 | 14,850.00 | 13,935.67 | 93,076 |
| 2023-11-17 | 15,550.00 | 15,580.00 | 14,890.00 | 14,930.00 | 14,010.75 | 214,714 |
| 2023-11-16 | 14,970.00 | 16,700.00 | 14,790.00 | 15,740.00 | 14,770.87 | 1,021,740 |
| 2023-11-15 | 14,560.00 | 15,050.00 | 14,540.00 | 14,970.00 | 14,048.28 | 92,689 |
| 2023-11-14 | 14,290.00 | 14,840.00 | 14,290.00 | 14,410.00 | 13,522.76 | 101,885 |
| 2023-11-13 | 14,720.00 | 14,890.00 | 14,050.00 | 14,290.00 | 13,410.15 | 80,430 |
| 2023-11-10 | 14,600.00 | 14,770.00 | 14,360.00 | 14,600.00 | 13,701.06 | 77,280 |
| 2023-11-09 | 14,980.00 | 15,040.00 | 14,590.00 | 14,610.00 | 13,710.45 | 182,093 |
| 2023-11-08 | 15,030.00 | 15,210.00 | 14,780.00 | 14,810.00 | 13,898.13 | 80,864 |
| 2023-11-07 | 15,150.00 | 15,480.00 | 14,730.00 | 14,980.00 | 14,057.67 | 124,028 |
| 2023-11-06 | 15,300.00 | 15,340.00 | 14,570.00 | 15,110.00 | 14,179.66 | 164,491 |
| 2023-11-03 | 15,070.00 | 15,160.00 | 14,730.00 | 15,050.00 | 14,123.36 | 74,095 |
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.