Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 14,500.00 | 15,190.00 | 14,500.00 | 15,030.00 | 14,104.59 | 85,285 |
| 2023-11-01 | 14,700.00 | 14,900.00 | 14,300.00 | 14,300.00 | 13,419.54 | 85,281 |
| 2023-10-31 | 14,700.00 | 14,800.00 | 14,140.00 | 14,500.00 | 13,607.22 | 68,335 |
| 2023-10-30 | 14,550.00 | 14,800.00 | 14,210.00 | 14,640.00 | 13,738.60 | 35,210 |
| 2023-10-27 | 14,450.00 | 14,930.00 | 14,140.00 | 14,550.00 | 13,654.14 | 66,585 |
| 2023-10-26 | 14,500.00 | 14,600.00 | 14,040.00 | 14,450.00 | 13,560.30 | 79,371 |
| 2023-10-25 | 15,080.00 | 15,180.00 | 14,500.00 | 14,640.00 | 13,738.60 | 80,914 |
| 2023-10-24 | 14,850.00 | 15,110.00 | 14,450.00 | 15,000.00 | 14,076.44 | 60,714 |
| 2023-10-23 | 14,600.00 | 15,040.00 | 14,500.00 | 14,780.00 | 13,869.98 | 49,215 |
| 2023-10-20 | 14,730.00 | 15,140.00 | 14,420.00 | 14,780.00 | 13,869.98 | 91,180 |
| 2023-10-19 | 15,450.00 | 15,500.00 | 14,810.00 | 14,940.00 | 14,020.13 | 136,127 |
| 2023-10-18 | 15,980.00 | 16,080.00 | 15,530.00 | 15,600.00 | 14,639.49 | 83,988 |
| 2023-10-17 | 16,540.00 | 16,660.00 | 15,450.00 | 15,980.00 | 14,996.10 | 110,497 |
| 2023-10-16 | 16,790.00 | 16,790.00 | 15,970.00 | 16,460.00 | 15,446.54 | 80,248 |
| 2023-10-13 | 16,970.00 | 16,980.00 | 16,290.00 | 16,880.00 | 15,840.68 | 94,492 |
| 2023-10-12 | 17,280.00 | 17,350.00 | 16,850.00 | 16,930.00 | 15,887.60 | 94,723 |
| 2023-10-11 | 16,720.00 | 18,260.00 | 16,720.00 | 17,280.00 | 16,216.05 | 275,901 |
| 2023-10-10 | 17,450.00 | 17,690.00 | 16,590.00 | 16,600.00 | 15,577.92 | 82,088 |
| 2023-10-06 | 17,240.00 | 17,940.00 | 17,240.00 | 17,500.00 | 16,422.51 | 56,908 |
| 2023-10-05 | 17,720.00 | 17,720.00 | 17,110.00 | 17,240.00 | 16,178.52 | 57,789 |
| 2023-10-04 | 17,920.00 | 17,920.00 | 16,830.00 | 16,960.00 | 15,915.76 | 134,053 |
| 2023-09-27 | 16,530.00 | 17,970.00 | 16,530.00 | 17,970.00 | 16,863.57 | 124,051 |
| 2023-09-26 | 17,670.00 | 17,670.00 | 16,780.00 | 16,790.00 | 15,756.22 | 108,414 |
| 2023-09-25 | 17,720.00 | 17,990.00 | 17,360.00 | 17,380.00 | 16,309.90 | 69,185 |
| 2023-09-22 | 17,640.00 | 18,260.00 | 17,340.00 | 17,720.00 | 16,628.96 | 86,410 |
| 2023-09-21 | 17,690.00 | 17,790.00 | 17,190.00 | 17,720.00 | 16,628.96 | 95,492 |
| 2023-09-20 | 17,920.00 | 18,150.00 | 17,590.00 | 17,800.00 | 16,704.04 | 81,991 |
| 2023-09-19 | 18,500.00 | 18,600.00 | 17,860.00 | 17,890.00 | 16,788.50 | 123,957 |
| 2023-09-18 | 18,600.00 | 18,640.00 | 18,050.00 | 18,380.00 | 17,248.33 | 128,597 |
| 2023-09-15 | 18,980.00 | 19,200.00 | 18,550.00 | 18,650.00 | 17,501.70 | 107,380 |
| 2023-09-14 | 18,900.00 | 19,100.00 | 18,600.00 | 18,770.00 | 17,614.31 | 99,798 |
| 2023-09-13 | 18,750.00 | 19,000.00 | 18,320.00 | 18,680.00 | 17,529.86 | 139,208 |
| 2023-09-12 | 19,760.00 | 19,800.00 | 18,720.00 | 18,720.00 | 17,567.39 | 254,319 |
| 2023-09-11 | 19,700.00 | 19,890.00 | 19,480.00 | 19,760.00 | 18,543.36 | 120,056 |
| 2023-09-08 | 19,760.00 | 20,100.00 | 19,450.00 | 19,700.00 | 18,487.05 | 148,206 |
| 2023-09-07 | 19,800.00 | 19,980.00 | 19,270.00 | 19,850.00 | 18,627.82 | 224,246 |
| 2023-09-06 | 21,500.00 | 21,600.00 | 19,730.00 | 19,930.00 | 18,702.89 | 782,603 |
| 2023-09-05 | 21,950.00 | 22,200.00 | 21,400.00 | 21,700.00 | 20,363.91 | 156,752 |
| 2023-09-04 | 22,600.00 | 22,600.00 | 21,400.00 | 21,950.00 | 20,598.52 | 275,929 |
| 2023-09-01 | 24,050.00 | 24,050.00 | 22,450.00 | 22,600.00 | 21,208.50 | 282,478 |
| 2023-08-31 | 24,000.00 | 24,400.00 | 23,750.00 | 23,850.00 | 22,381.53 | 152,337 |
| 2023-08-30 | 24,100.00 | 24,550.00 | 23,650.00 | 24,000.00 | 22,522.30 | 198,432 |
| 2023-08-29 | 23,400.00 | 24,000.00 | 22,700.00 | 23,850.00 | 22,381.53 | 229,567 |
| 2023-08-28 | 22,500.00 | 23,550.00 | 22,350.00 | 23,000.00 | 21,583.87 | 216,677 |
| 2023-08-25 | 22,100.00 | 22,450.00 | 21,550.00 | 22,150.00 | 20,786.20 | 102,991 |
| 2023-08-24 | 22,300.00 | 23,000.00 | 22,050.00 | 22,150.00 | 20,786.20 | 176,924 |
| 2023-08-23 | 23,000.00 | 23,400.00 | 22,000.00 | 22,200.00 | 20,833.13 | 167,408 |
| 2023-08-22 | 22,200.00 | 23,100.00 | 21,800.00 | 22,750.00 | 21,349.26 | 201,735 |
| 2023-08-21 | 21,700.00 | 22,550.00 | 21,450.00 | 22,100.00 | 20,739.28 | 209,884 |
| 2023-08-18 | 21,500.00 | 21,550.00 | 20,800.00 | 21,000.00 | 19,707.01 | 211,927 |
| 2023-08-17 | 21,550.00 | 21,800.00 | 20,800.00 | 21,650.00 | 20,316.99 | 228,482 |
| 2023-08-16 | 22,250.00 | 22,350.00 | 21,550.00 | 21,750.00 | 20,410.83 | 194,306 |
| 2023-08-14 | 23,800.00 | 23,900.00 | 21,950.00 | 22,250.00 | 20,880.05 | 260,257 |
| 2023-08-11 | 24,450.00 | 24,850.00 | 23,900.00 | 23,900.00 | 22,428.46 | 137,596 |
| 2023-08-10 | 23,750.00 | 24,500.00 | 23,350.00 | 24,350.00 | 22,850.75 | 141,671 |
| 2023-08-09 | 23,250.00 | 24,200.00 | 23,100.00 | 24,000.00 | 22,522.30 | 145,099 |
| 2023-08-08 | 23,950.00 | 24,350.00 | 23,050.00 | 23,550.00 | 22,100.00 | 179,646 |
| 2023-08-07 | 24,150.00 | 24,450.00 | 23,100.00 | 24,050.00 | 22,569.22 | 252,441 |
| 2023-08-04 | 24,350.00 | 24,900.00 | 23,900.00 | 24,150.00 | 22,663.06 | 163,087 |
| 2023-08-03 | 24,000.00 | 26,000.00 | 23,750.00 | 24,300.00 | 22,803.83 | 483,623 |
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.