Huvitz Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24,750.00	24,750.00	23,350.00	24,000.00	22,522.30	368,247
2023-08-01	23,250.00	26,400.00	22,900.00	25,150.00	23,601.49	996,582
2023-07-31	23,350.00	23,650.00	21,750.00	23,250.00	21,818.48	452,053
2023-07-28	21,550.00	23,700.00	21,400.00	23,200.00	21,771.55	443,317
2023-07-27	20,850.00	21,750.00	20,300.00	21,450.00	20,129.30	258,673
2023-07-26	20,900.00	21,450.00	20,150.00	20,450.00	19,190.87	258,607
2023-07-25	21,550.00	21,550.00	20,800.00	21,100.00	19,800.85	178,680
2023-07-24	22,350.00	22,450.00	21,300.00	21,300.00	19,988.54	146,474
2023-07-21	21,550.00	22,100.00	21,100.00	21,800.00	20,457.75	205,570
2023-07-20	22,000.00	22,000.00	21,050.00	21,800.00	20,457.75	211,311
2023-07-19	21,000.00	22,500.00	20,500.00	22,150.00	20,786.20	414,856
2023-07-18	20,300.00	21,150.00	20,200.00	20,750.00	19,472.40	131,031
2023-07-17	20,850.00	21,200.00	20,350.00	20,500.00	19,237.80	103,552
2023-07-14	20,600.00	21,250.00	20,250.00	20,950.00	19,660.09	171,735
2023-07-13	20,800.00	21,100.00	20,000.00	20,800.00	19,519.32	293,938
2023-07-12	21,600.00	21,600.00	20,700.00	20,900.00	19,613.17	211,480
2023-07-11	21,450.00	22,000.00	20,800.00	21,550.00	20,223.15	135,479
2023-07-10	22,500.00	22,500.00	20,650.00	21,400.00	20,082.38	224,581
2023-07-07	22,350.00	23,200.00	21,900.00	22,500.00	21,114.65	172,411
2023-07-06	23,950.00	24,500.00	22,100.00	22,450.00	21,067.73	280,514
2023-07-05	23,050.00	24,000.00	22,300.00	23,700.00	22,240.77	235,209
2023-07-04	23,000.00	23,400.00	22,500.00	23,200.00	21,771.55	138,465
2023-07-03	21,750.00	23,300.00	21,100.00	23,000.00	21,583.87	318,444
2023-06-30	23,100.00	23,100.00	21,100.00	21,400.00	20,082.38	268,187
2023-06-29	23,450.00	24,500.00	22,400.00	22,900.00	21,490.03	338,937
2023-06-28	21,650.00	23,700.00	21,550.00	22,900.00	21,490.03	434,632
2023-06-27	21,500.00	22,050.00	21,300.00	21,550.00	20,223.15	88,312
2023-06-26	21,950.00	22,000.00	20,900.00	21,750.00	20,410.83	215,937
2023-06-23	22,150.00	22,750.00	21,800.00	22,250.00	20,880.05	184,793
2023-06-22	21,350.00	22,800.00	20,450.00	22,400.00	21,020.81	380,795
2023-06-21	21,200.00	21,950.00	20,750.00	21,500.00	20,176.23	167,815
2023-06-20	21,100.00	21,600.00	20,700.00	21,250.00	19,941.62	187,503
2023-06-19	20,900.00	21,350.00	20,000.00	21,150.00	19,847.78	178,453
2023-06-16	21,200.00	21,250.00	20,550.00	21,000.00	19,707.01	237,749
2023-06-15	21,400.00	22,300.00	20,600.00	21,350.00	20,035.46	326,471
2023-06-14	21,950.00	22,800.00	20,750.00	21,300.00	19,988.54	422,456
2023-06-13	20,550.00	21,950.00	20,100.00	21,950.00	20,598.52	660,530
2023-06-12	19,920.00	20,600.00	19,630.00	20,550.00	19,284.72	789,690
2023-06-09	18,030.00	19,460.00	17,950.00	19,450.00	18,252.45	534,904
2023-06-08	17,480.00	18,070.00	17,170.00	17,900.00	16,797.88	204,736
2023-06-07	17,900.00	18,010.00	17,430.00	17,530.00	16,450.66	215,791
2023-06-05	18,260.00	18,440.00	17,880.00	18,020.00	16,910.49	223,391
2023-06-02	17,480.00	18,290.00	17,290.00	18,060.00	16,948.03	311,610
2023-06-01	17,280.00	17,810.00	17,280.00	17,360.00	16,291.13	304,382
2023-05-31	17,480.00	17,850.00	17,130.00	17,370.00	16,300.51	285,766
2023-05-30	17,960.00	17,960.00	16,390.00	17,450.00	16,375.59	1,259,275
2023-05-26	19,920.00	22,200.00	18,050.00	18,830.00	17,670.62	1,822,328
2023-05-25	20,450.00	20,500.00	19,980.00	20,150.00	18,909.35	286,209
2023-05-24	20,150.00	20,850.00	19,460.00	20,750.00	19,472.40	568,471
2023-05-23	22,600.00	22,650.00	19,890.00	20,600.00	19,331.64	1,436,610
2023-05-22	21,850.00	23,750.00	21,450.00	23,000.00	21,583.87	1,196,863
2023-05-19	21,550.00	21,550.00	20,050.00	20,700.00	19,425.48	486,127
2023-05-18	18,750.00	22,900.00	18,550.00	21,300.00	19,988.54	1,353,044
2023-05-17	17,440.00	18,910.00	17,440.00	18,420.00	17,285.86	400,186
2023-05-16	17,600.00	17,700.00	17,000.00	17,440.00	16,366.20	202,020
2023-05-15	18,220.00	18,290.00	17,310.00	17,550.00	16,469.43	229,125
2023-05-12	17,850.00	18,480.00	17,500.00	18,060.00	16,948.03	215,677
2023-05-11	16,700.00	18,230.00	16,700.00	17,940.00	16,835.42	471,446
2023-05-10	16,660.00	17,130.00	16,550.00	16,670.00	15,643.61	117,589
2023-05-09	16,750.00	17,250.00	16,030.00	16,570.00	15,549.77	314,371

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.