Huvitz Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,130.00	11,290.00	11,050.00	11,180.00	10,491.64	73,739
2023-02-07	11,160.00	11,260.00	11,120.00	11,140.00	10,454.10	92,390
2023-02-06	11,290.00	11,380.00	11,140.00	11,270.00	10,576.10	63,736
2023-02-03	11,490.00	11,500.00	11,230.00	11,450.00	10,745.01	68,364
2023-02-02	11,310.00	11,540.00	11,310.00	11,490.00	10,782.55	120,127
2023-02-01	11,360.00	11,550.00	11,200.00	11,250.00	10,557.33	87,571
2023-01-31	11,060.00	11,540.00	10,980.00	11,400.00	10,698.09	186,629
2023-01-30	11,230.00	11,290.00	10,910.00	11,060.00	10,379.03	72,182
2023-01-27	11,290.00	11,450.00	11,150.00	11,330.00	10,632.40	64,952
2023-01-26	11,190.00	11,400.00	11,100.00	11,330.00	10,632.40	80,925
2023-01-25	11,200.00	11,220.00	10,950.00	11,150.00	10,463.48	271,755
2023-01-20	10,800.00	11,200.00	10,750.00	11,100.00	10,416.56	82,672
2023-01-19	10,700.00	11,000.00	10,650.00	10,800.00	10,135.03	93,933
2023-01-18	10,700.00	10,800.00	10,500.00	10,800.00	10,135.03	57,088
2023-01-17	10,500.00	10,900.00	10,450.00	10,750.00	10,088.11	94,496
2023-01-16	10,400.00	10,550.00	10,300.00	10,550.00	9,900.43	32,994
2023-01-13	10,500.00	10,550.00	10,250.00	10,350.00	9,712.74	39,903
2023-01-12	10,600.00	10,600.00	10,450.00	10,500.00	9,853.51	25,629
2023-01-11	10,250.00	10,550.00	10,250.00	10,550.00	9,900.43	36,874
2023-01-10	10,300.00	10,400.00	10,150.00	10,250.00	9,618.90	38,532
2023-01-09	10,200.00	10,400.00	10,200.00	10,300.00	9,665.82	29,380
2023-01-06	10,050.00	10,300.00	9,940.00	10,100.00	9,478.13	58,223
2023-01-05	10,300.00	10,300.00	9,950.00	10,050.00	9,431.21	70,323
2023-01-04	10,050.00	10,350.00	9,960.00	10,250.00	9,618.90	65,846
2023-01-03	9,950.00	10,200.00	9,790.00	10,150.00	9,525.06	71,178
2023-01-02	10,350.00	10,400.00	9,870.00	10,000.00	9,384.29	158,210
2022-12-29	10,600.00	10,600.00	10,200.00	10,250.00	9,618.90	82,311
2022-12-28	10,550.00	10,800.00	10,450.00	10,600.00	9,947.35	125,651
2022-12-27	10,600.00	10,800.00	10,550.00	10,700.00	9,853.51	131,591
2022-12-26	10,400.00	10,600.00	10,350.00	10,600.00	9,761.42	67,389
2022-12-23	10,550.00	10,600.00	10,300.00	10,400.00	9,577.24	80,893
2022-12-22	10,650.00	10,700.00	10,450.00	10,600.00	9,761.42	130,366
2022-12-21	11,100.00	11,150.00	10,500.00	10,600.00	9,761.42	226,941
2022-12-20	11,250.00	11,350.00	10,900.00	11,000.00	10,129.77	94,345
2022-12-19	11,350.00	11,500.00	11,250.00	11,350.00	10,452.08	31,650
2022-12-16	11,200.00	11,400.00	11,100.00	11,400.00	10,498.13	57,094
2022-12-15	11,300.00	11,450.00	11,200.00	11,350.00	10,452.08	74,135
2022-12-14	11,300.00	11,450.00	11,200.00	11,350.00	10,452.08	85,369
2022-12-13	11,350.00	11,550.00	11,200.00	11,300.00	10,406.04	100,956
2022-12-12	11,150.00	11,350.00	11,150.00	11,350.00	10,452.08	81,363
2022-12-09	11,150.00	11,250.00	10,950.00	11,200.00	10,313.95	79,023
2022-12-08	11,250.00	11,350.00	10,950.00	11,150.00	10,267.91	94,207
2022-12-07	11,200.00	11,450.00	11,050.00	11,250.00	10,359.99	116,911
2022-12-06	10,750.00	11,450.00	10,750.00	11,250.00	10,359.99	267,145
2022-12-05	10,750.00	10,850.00	10,750.00	10,850.00	9,991.64	44,510
2022-12-02	10,750.00	10,850.00	10,650.00	10,750.00	9,899.55	44,428
2022-12-01	10,800.00	10,850.00	10,700.00	10,800.00	9,945.59	47,440
2022-11-30	10,700.00	10,800.00	10,600.00	10,750.00	9,899.55	29,137
2022-11-29	10,450.00	10,800.00	10,350.00	10,750.00	9,899.55	75,883
2022-11-28	10,700.00	10,700.00	10,400.00	10,550.00	9,715.37	17,934
2022-11-25	10,600.00	10,700.00	10,550.00	10,650.00	9,807.46	19,620
2022-11-24	10,650.00	10,750.00	10,550.00	10,600.00	9,761.42	48,344
2022-11-23	10,300.00	10,700.00	10,250.00	10,650.00	9,807.46	99,126
2022-11-22	10,250.00	10,350.00	10,150.00	10,300.00	9,485.15	23,573
2022-11-21	10,500.00	10,500.00	10,250.00	10,250.00	9,439.11	42,265
2022-11-18	10,600.00	10,650.00	10,500.00	10,500.00	9,669.33	56,103
2022-11-17	10,800.00	10,850.00	10,500.00	10,600.00	9,761.42	93,978
2022-11-16	10,700.00	10,850.00	10,550.00	10,800.00	9,945.59	112,485
2022-11-15	10,500.00	10,700.00	10,500.00	10,700.00	9,853.51	89,403
2022-11-14	10,600.00	10,600.00	10,450.00	10,500.00	9,669.33	59,070

← NewerPage 16 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.