Huvitz Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17,440.00	17,440.00	16,670.00	16,730.00	15,699.92	203,525
2023-05-04	17,720.00	18,040.00	17,230.00	17,450.00	16,375.59	151,655
2023-05-03	18,170.00	18,560.00	17,600.00	17,720.00	16,628.96	253,943
2023-05-02	17,050.00	18,500.00	16,610.00	18,410.00	17,276.48	945,098
2023-04-28	16,180.00	16,980.00	16,100.00	16,460.00	15,446.54	218,244
2023-04-27	15,380.00	17,000.00	15,310.00	16,180.00	15,183.78	625,388
2023-04-26	15,500.00	15,710.00	14,900.00	15,530.00	14,573.80	256,742
2023-04-25	15,330.00	16,310.00	14,930.00	15,710.00	14,742.72	411,281
2023-04-24	16,120.00	16,370.00	14,950.00	15,510.00	14,555.04	504,364
2023-04-21	16,080.00	17,820.00	16,080.00	16,590.00	15,568.54	1,924,942
2023-04-20	14,560.00	15,970.00	14,510.00	15,600.00	14,639.49	917,865
2023-04-19	14,570.00	15,350.00	14,440.00	14,820.00	13,907.52	472,244
2023-04-18	15,480.00	15,970.00	14,650.00	14,650.00	13,747.99	775,272
2023-04-17	13,900.00	16,490.00	13,870.00	15,580.00	14,620.73	2,794,536
2023-04-14	11,920.00	13,610.00	11,900.00	13,100.00	12,293.42	1,412,401
2023-04-13	11,360.00	11,970.00	11,350.00	11,740.00	11,017.16	575,617
2023-04-12	10,180.00	11,350.00	10,180.00	11,160.00	10,472.87	551,417
2023-04-11	10,130.00	10,190.00	9,950.00	10,180.00	9,553.21	62,381
2023-04-10	10,100.00	10,180.00	9,890.00	9,950.00	9,337.37	39,403
2023-04-07	10,040.00	10,290.00	9,960.00	10,180.00	9,553.21	64,674
2023-04-06	10,210.00	10,280.00	9,990.00	9,990.00	9,374.91	85,425
2023-04-05	10,090.00	10,340.00	9,940.00	10,210.00	9,581.36	69,875
2023-04-04	9,950.00	10,100.00	9,850.00	10,050.00	9,431.21	47,369
2023-04-03	9,920.00	9,960.00	9,840.00	9,930.00	9,318.60	15,769
2023-03-31	9,890.00	9,970.00	9,820.00	9,920.00	9,309.22	23,974
2023-03-30	9,900.00	9,930.00	9,760.00	9,920.00	9,309.22	38,050
2023-03-29	9,940.00	9,940.00	9,670.00	9,820.00	9,215.37	31,191
2023-03-28	9,610.00	9,880.00	9,610.00	9,860.00	9,252.91	28,458
2023-03-27	9,900.00	9,930.00	9,640.00	9,750.00	9,149.68	43,278
2023-03-24	9,870.00	10,050.00	9,780.00	9,900.00	9,290.45	31,646
2023-03-23	10,120.00	10,120.00	9,790.00	9,830.00	9,224.76	50,019
2023-03-22	10,040.00	10,050.00	9,920.00	10,020.00	9,403.06	30,241
2023-03-21	10,130.00	10,130.00	9,910.00	10,040.00	9,421.83	32,404
2023-03-20	9,940.00	10,140.00	9,920.00	10,080.00	9,459.37	32,152
2023-03-17	9,700.00	10,060.00	9,670.00	10,010.00	9,393.68	44,597
2023-03-16	9,670.00	9,700.00	9,420.00	9,640.00	9,046.46	35,396
2023-03-15	9,730.00	9,900.00	9,650.00	9,750.00	9,149.68	60,810
2023-03-14	9,860.00	10,020.00	9,650.00	9,650.00	9,055.84	80,732
2023-03-13	10,250.00	10,250.00	9,910.00	10,020.00	9,403.06	94,270
2023-03-10	10,600.00	10,660.00	10,290.00	10,340.00	9,703.36	100,803
2023-03-09	10,800.00	10,850.00	10,650.00	10,660.00	10,003.65	40,144
2023-03-08	10,620.00	11,030.00	10,510.00	10,740.00	10,078.73	104,108
2023-03-07	10,590.00	10,650.00	10,490.00	10,620.00	9,966.12	42,810
2023-03-06	10,610.00	10,710.00	10,560.00	10,600.00	9,947.35	40,045
2023-03-03	10,580.00	10,720.00	10,470.00	10,600.00	9,947.35	53,652
2023-03-02	10,610.00	10,690.00	10,490.00	10,580.00	9,928.58	39,362
2023-02-28	10,360.00	10,670.00	10,360.00	10,550.00	9,900.43	104,628
2023-02-27	10,380.00	10,480.00	10,250.00	10,360.00	9,722.13	53,621
2023-02-24	10,610.00	10,750.00	10,430.00	10,500.00	9,853.51	91,774
2023-02-23	10,500.00	10,600.00	10,410.00	10,510.00	9,862.89	70,784
2023-02-22	10,410.00	10,500.00	10,350.00	10,400.00	9,759.66	102,860
2023-02-21	10,940.00	11,030.00	10,400.00	10,500.00	9,853.51	450,214
2023-02-20	11,020.00	11,180.00	11,020.00	11,180.00	10,491.64	56,109
2023-02-17	11,090.00	11,240.00	11,030.00	11,090.00	10,407.18	30,446
2023-02-16	11,050.00	11,230.00	11,020.00	11,100.00	10,416.56	33,883
2023-02-15	11,290.00	11,290.00	10,890.00	11,050.00	10,369.64	127,449
2023-02-14	11,450.00	11,540.00	11,140.00	11,310.00	10,613.63	74,983
2023-02-13	11,150.00	11,480.00	11,010.00	11,440.00	10,735.63	84,819
2023-02-10	11,300.00	11,350.00	11,060.00	11,070.00	10,388.41	49,913
2023-02-09	11,100.00	11,360.00	11,000.00	11,310.00	10,613.63	53,401

← NewerPage 15 of 21 · 1,223 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.