Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,600.00 | 10,900.00 | 10,600.00 | 10,800.00 | 9,945.59 | 165,683 |
| 2022-08-11 | 10,700.00 | 10,750.00 | 10,350.00 | 10,700.00 | 9,853.51 | 255,198 |
| 2022-08-10 | 10,700.00 | 10,850.00 | 10,500.00 | 10,550.00 | 9,715.37 | 308,220 |
| 2022-08-09 | 10,600.00 | 10,800.00 | 10,350.00 | 10,750.00 | 9,899.55 | 355,854 |
| 2022-08-08 | 10,500.00 | 10,700.00 | 10,300.00 | 10,550.00 | 9,715.37 | 255,859 |
| 2022-08-05 | 10,300.00 | 10,400.00 | 10,150.00 | 10,400.00 | 9,577.24 | 153,340 |
| 2022-08-04 | 10,400.00 | 10,500.00 | 10,250.00 | 10,300.00 | 9,485.15 | 183,549 |
| 2022-08-03 | 10,350.00 | 10,450.00 | 10,150.00 | 10,350.00 | 9,531.19 | 171,985 |
| 2022-08-02 | 10,450.00 | 10,600.00 | 10,300.00 | 10,350.00 | 9,531.19 | 168,345 |
| 2022-08-01 | 10,950.00 | 10,950.00 | 10,250.00 | 10,450.00 | 9,623.28 | 664,801 |
| 2022-07-29 | 11,850.00 | 11,900.00 | 10,900.00 | 10,950.00 | 10,083.73 | 710,243 |
| 2022-07-28 | 11,950.00 | 12,200.00 | 11,700.00 | 11,750.00 | 10,820.44 | 387,609 |
| 2022-07-27 | 11,900.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,004.62 | 234,249 |
| 2022-07-26 | 11,500.00 | 12,000.00 | 11,350.00 | 11,950.00 | 11,004.62 | 621,077 |
| 2022-07-25 | 11,400.00 | 11,600.00 | 11,250.00 | 11,400.00 | 10,498.13 | 175,929 |
| 2022-07-22 | 11,400.00 | 11,650.00 | 11,200.00 | 11,400.00 | 10,498.13 | 203,754 |
| 2022-07-21 | 11,400.00 | 11,450.00 | 11,200.00 | 11,450.00 | 10,544.17 | 143,559 |
| 2022-07-20 | 11,350.00 | 11,450.00 | 11,150.00 | 11,400.00 | 10,498.13 | 300,467 |
| 2022-07-19 | 11,200.00 | 11,300.00 | 10,750.00 | 11,100.00 | 10,221.86 | 371,037 |
| 2022-07-18 | 11,650.00 | 11,650.00 | 11,050.00 | 11,350.00 | 10,452.08 | 211,631 |
| 2022-07-15 | 11,650.00 | 12,050.00 | 11,400.00 | 11,400.00 | 10,498.13 | 514,553 |
| 2022-07-14 | 11,050.00 | 11,350.00 | 11,000.00 | 11,350.00 | 10,452.08 | 108,201 |
| 2022-07-13 | 10,950.00 | 11,200.00 | 10,700.00 | 11,100.00 | 10,221.86 | 69,093 |
| 2022-07-12 | 10,950.00 | 11,400.00 | 10,550.00 | 10,950.00 | 10,083.73 | 175,234 |
| 2022-07-11 | 10,950.00 | 11,200.00 | 10,800.00 | 10,950.00 | 10,083.73 | 53,797 |
| 2022-07-08 | 11,150.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,083.73 | 67,200 |
| 2022-07-07 | 11,250.00 | 11,450.00 | 11,000.00 | 11,150.00 | 10,267.91 | 64,217 |
| 2022-07-06 | 10,800.00 | 11,350.00 | 10,700.00 | 11,300.00 | 10,406.04 | 138,886 |
| 2022-07-05 | 10,850.00 | 10,950.00 | 10,650.00 | 10,850.00 | 9,991.64 | 78,516 |
| 2022-07-04 | 11,750.00 | 11,750.00 | 10,550.00 | 10,700.00 | 9,853.51 | 163,297 |
| 2022-07-01 | 11,550.00 | 11,950.00 | 11,250.00 | 11,500.00 | 10,590.22 | 194,735 |
| 2022-06-30 | 11,250.00 | 11,550.00 | 11,150.00 | 11,450.00 | 10,544.17 | 122,450 |
| 2022-06-29 | 10,900.00 | 11,450.00 | 10,850.00 | 11,300.00 | 10,406.04 | 111,662 |
| 2022-06-28 | 11,000.00 | 11,300.00 | 10,650.00 | 11,050.00 | 10,175.82 | 70,757 |
| 2022-06-27 | 11,500.00 | 11,550.00 | 10,950.00 | 10,950.00 | 10,083.73 | 170,744 |
| 2022-06-24 | 10,200.00 | 11,150.00 | 10,200.00 | 11,000.00 | 10,129.77 | 200,405 |
| 2022-06-23 | 10,700.00 | 10,900.00 | 10,000.00 | 10,200.00 | 9,393.06 | 287,097 |
| 2022-06-22 | 11,350.00 | 11,600.00 | 10,700.00 | 10,800.00 | 9,945.59 | 153,977 |
| 2022-06-21 | 10,550.00 | 11,450.00 | 10,550.00 | 11,350.00 | 10,452.08 | 201,931 |
| 2022-06-20 | 11,200.00 | 11,500.00 | 10,450.00 | 10,600.00 | 9,761.42 | 248,977 |
| 2022-06-17 | 11,000.00 | 11,450.00 | 10,600.00 | 11,150.00 | 10,267.91 | 246,908 |
| 2022-06-16 | 11,700.00 | 11,900.00 | 11,300.00 | 11,450.00 | 10,544.17 | 105,015 |
| 2022-06-15 | 11,600.00 | 11,750.00 | 11,000.00 | 11,450.00 | 10,544.17 | 222,666 |
| 2022-06-14 | 11,850.00 | 11,950.00 | 11,200.00 | 11,750.00 | 10,820.44 | 230,949 |
| 2022-06-13 | 12,250.00 | 12,400.00 | 11,900.00 | 12,000.00 | 11,050.66 | 247,271 |
| 2022-06-10 | 12,150.00 | 12,850.00 | 12,150.00 | 12,600.00 | 11,603.19 | 205,649 |
| 2022-06-09 | 11,700.00 | 12,500.00 | 11,500.00 | 12,400.00 | 11,419.02 | 240,542 |
| 2022-06-08 | 11,800.00 | 11,900.00 | 11,450.00 | 11,800.00 | 10,866.48 | 64,857 |
| 2022-06-07 | 12,150.00 | 12,150.00 | 11,700.00 | 11,800.00 | 10,866.48 | 91,288 |
| 2022-06-03 | 11,800.00 | 12,400.00 | 11,750.00 | 12,250.00 | 11,280.88 | 109,303 |
| 2022-06-02 | 11,950.00 | 12,000.00 | 11,600.00 | 11,800.00 | 10,866.48 | 81,807 |
| 2022-05-31 | 11,900.00 | 12,100.00 | 11,850.00 | 12,000.00 | 11,050.66 | 53,695 |
| 2022-05-30 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,958.57 | 50,839 |
| 2022-05-27 | 12,200.00 | 12,300.00 | 11,850.00 | 11,850.00 | 10,912.53 | 68,591 |
| 2022-05-26 | 12,500.00 | 12,550.00 | 12,000.00 | 12,200.00 | 11,234.84 | 116,170 |
| 2022-05-25 | 11,900.00 | 12,550.00 | 11,700.00 | 12,500.00 | 11,511.10 | 205,357 |
| 2022-05-24 | 12,100.00 | 12,300.00 | 11,700.00 | 11,850.00 | 10,912.53 | 152,127 |
| 2022-05-23 | 11,950.00 | 12,250.00 | 11,850.00 | 12,100.00 | 11,142.75 | 153,868 |
| 2022-05-20 | 11,700.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,004.62 | 182,760 |
| 2022-05-19 | 11,600.00 | 11,900.00 | 11,250.00 | 11,750.00 | 10,820.44 | 173,669 |
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.