Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,700.00 | 10,850.00 | 10,450.00 | 10,600.00 | 9,761.42 | 131,503 |
| 2022-11-10 | 10,300.00 | 10,550.00 | 10,300.00 | 10,450.00 | 9,623.28 | 23,948 |
| 2022-11-09 | 10,550.00 | 10,700.00 | 10,350.00 | 10,500.00 | 9,669.33 | 63,421 |
| 2022-11-08 | 10,700.00 | 10,750.00 | 10,450.00 | 10,600.00 | 9,761.42 | 101,287 |
| 2022-11-07 | 10,650.00 | 10,800.00 | 10,600.00 | 10,700.00 | 9,853.51 | 38,706 |
| 2022-11-04 | 10,850.00 | 10,900.00 | 10,500.00 | 10,600.00 | 9,761.42 | 104,194 |
| 2022-11-03 | 10,450.00 | 10,850.00 | 10,400.00 | 10,850.00 | 9,991.64 | 117,979 |
| 2022-11-02 | 10,750.00 | 10,850.00 | 10,450.00 | 10,600.00 | 9,761.42 | 133,738 |
| 2022-11-01 | 11,000.00 | 11,000.00 | 10,600.00 | 10,750.00 | 9,899.55 | 192,306 |
| 2022-10-31 | 11,300.00 | 11,300.00 | 10,900.00 | 11,050.00 | 10,175.82 | 107,346 |
| 2022-10-28 | 10,850.00 | 11,200.00 | 10,650.00 | 11,050.00 | 10,175.82 | 335,655 |
| 2022-10-27 | 10,600.00 | 10,800.00 | 10,450.00 | 10,750.00 | 9,899.55 | 143,713 |
| 2022-10-26 | 10,600.00 | 10,750.00 | 10,450.00 | 10,600.00 | 9,761.42 | 86,415 |
| 2022-10-25 | 10,550.00 | 10,650.00 | 10,350.00 | 10,600.00 | 9,761.42 | 91,880 |
| 2022-10-24 | 10,450.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,669.33 | 82,853 |
| 2022-10-21 | 10,250.00 | 10,550.00 | 10,150.00 | 10,350.00 | 9,531.19 | 60,420 |
| 2022-10-20 | 10,450.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,577.24 | 38,391 |
| 2022-10-19 | 10,750.00 | 10,750.00 | 10,500.00 | 10,550.00 | 9,715.37 | 53,340 |
| 2022-10-18 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 9,807.46 | 78,563 |
| 2022-10-17 | 9,950.00 | 10,600.00 | 9,870.00 | 10,550.00 | 9,715.37 | 190,783 |
| 2022-10-14 | 9,760.00 | 10,100.00 | 9,760.00 | 10,000.00 | 9,208.88 | 175,854 |
| 2022-10-13 | 9,830.00 | 9,860.00 | 9,480.00 | 9,720.00 | 8,951.03 | 196,064 |
| 2022-10-12 | 8,980.00 | 9,690.00 | 8,970.00 | 9,620.00 | 8,858.95 | 161,285 |
| 2022-10-11 | 9,100.00 | 9,260.00 | 8,900.00 | 8,970.00 | 8,260.37 | 69,214 |
| 2022-10-07 | 9,190.00 | 9,330.00 | 9,140.00 | 9,240.00 | 8,509.01 | 49,493 |
| 2022-10-06 | 9,080.00 | 9,280.00 | 8,930.00 | 9,210.00 | 8,481.38 | 54,224 |
| 2022-10-05 | 8,850.00 | 9,120.00 | 8,830.00 | 8,980.00 | 8,269.58 | 89,777 |
| 2022-10-04 | 8,690.00 | 8,790.00 | 8,580.00 | 8,780.00 | 8,085.40 | 74,699 |
| 2022-09-30 | 8,260.00 | 8,490.00 | 8,110.00 | 8,430.00 | 7,763.09 | 44,635 |
| 2022-09-29 | 8,400.00 | 8,630.00 | 8,300.00 | 8,330.00 | 7,671.00 | 58,735 |
| 2022-09-28 | 8,690.00 | 8,890.00 | 8,230.00 | 8,350.00 | 7,689.42 | 100,738 |
| 2022-09-27 | 8,320.00 | 8,690.00 | 8,320.00 | 8,690.00 | 8,002.52 | 72,408 |
| 2022-09-26 | 8,800.00 | 8,850.00 | 8,320.00 | 8,450.00 | 7,781.51 | 116,837 |
| 2022-09-23 | 9,040.00 | 9,110.00 | 8,800.00 | 8,870.00 | 8,168.28 | 52,777 |
| 2022-09-22 | 9,080.00 | 9,120.00 | 8,890.00 | 9,040.00 | 8,324.83 | 66,907 |
| 2022-09-21 | 9,270.00 | 9,270.00 | 9,070.00 | 9,140.00 | 8,416.92 | 47,176 |
| 2022-09-20 | 9,220.00 | 9,340.00 | 9,130.00 | 9,260.00 | 8,527.43 | 42,179 |
| 2022-09-19 | 9,310.00 | 9,370.00 | 9,180.00 | 9,210.00 | 8,481.38 | 60,371 |
| 2022-09-16 | 9,440.00 | 9,460.00 | 9,270.00 | 9,270.00 | 8,536.64 | 46,785 |
| 2022-09-15 | 9,480.00 | 9,520.00 | 9,420.00 | 9,460.00 | 8,711.60 | 26,252 |
| 2022-09-14 | 9,290.00 | 9,530.00 | 9,260.00 | 9,480.00 | 8,730.02 | 48,109 |
| 2022-09-13 | 9,470.00 | 9,600.00 | 9,470.00 | 9,560.00 | 8,803.69 | 70,054 |
| 2022-09-08 | 9,310.00 | 9,450.00 | 9,240.00 | 9,370.00 | 8,628.72 | 51,558 |
| 2022-09-07 | 9,450.00 | 9,450.00 | 9,200.00 | 9,260.00 | 8,527.43 | 61,817 |
| 2022-09-06 | 9,450.00 | 9,540.00 | 9,340.00 | 9,450.00 | 8,702.39 | 41,716 |
| 2022-09-05 | 9,320.00 | 9,540.00 | 9,220.00 | 9,450.00 | 8,702.39 | 127,458 |
| 2022-09-02 | 9,610.00 | 9,710.00 | 9,370.00 | 9,410.00 | 8,665.56 | 148,489 |
| 2022-09-01 | 9,900.00 | 9,900.00 | 9,550.00 | 9,570.00 | 8,812.90 | 194,924 |
| 2022-08-31 | 9,990.00 | 10,050.00 | 9,850.00 | 9,950.00 | 9,162.84 | 152,372 |
| 2022-08-30 | 9,840.00 | 10,050.00 | 9,840.00 | 10,050.00 | 9,254.93 | 108,817 |
| 2022-08-29 | 10,050.00 | 10,150.00 | 9,830.00 | 9,840.00 | 9,061.54 | 290,135 |
| 2022-08-26 | 10,450.00 | 10,650.00 | 10,250.00 | 10,400.00 | 9,577.24 | 124,224 |
| 2022-08-25 | 10,500.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,577.24 | 94,803 |
| 2022-08-24 | 10,300.00 | 10,550.00 | 10,300.00 | 10,550.00 | 9,715.37 | 57,104 |
| 2022-08-23 | 10,200.00 | 10,450.00 | 10,100.00 | 10,250.00 | 9,439.11 | 95,252 |
| 2022-08-22 | 10,550.00 | 10,600.00 | 10,200.00 | 10,300.00 | 9,485.15 | 217,073 |
| 2022-08-19 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 9,853.51 | 248,618 |
| 2022-08-18 | 10,850.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,037.68 | 198,901 |
| 2022-08-17 | 11,150.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,129.77 | 270,885 |
| 2022-08-16 | 10,850.00 | 11,100.00 | 10,800.00 | 11,050.00 | 10,175.82 | 287,595 |
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.