Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,300.00 | 11,950.00 | 11,250.00 | 11,800.00 | 10,866.48 | 429,168 |
| 2022-05-17 | 10,450.00 | 11,250.00 | 10,400.00 | 11,150.00 | 10,267.91 | 166,854 |
| 2022-05-16 | 10,650.00 | 10,750.00 | 10,400.00 | 10,450.00 | 9,623.28 | 145,505 |
| 2022-05-13 | 10,050.00 | 10,450.00 | 10,000.00 | 10,250.00 | 9,439.11 | 66,351 |
| 2022-05-12 | 10,200.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,116.79 | 87,930 |
| 2022-05-11 | 10,350.00 | 10,600.00 | 10,250.00 | 10,350.00 | 9,531.19 | 75,794 |
| 2022-05-10 | 10,050.00 | 10,550.00 | 9,920.00 | 10,350.00 | 9,531.19 | 241,156 |
| 2022-05-09 | 10,250.00 | 10,300.00 | 9,770.00 | 10,050.00 | 9,254.93 | 187,697 |
| 2022-05-06 | 10,300.00 | 10,450.00 | 10,050.00 | 10,200.00 | 9,393.06 | 135,929 |
| 2022-05-04 | 10,850.00 | 10,950.00 | 10,400.00 | 10,500.00 | 9,669.33 | 95,642 |
| 2022-05-03 | 10,750.00 | 11,300.00 | 10,700.00 | 10,850.00 | 9,991.64 | 160,879 |
| 2022-05-02 | 10,650.00 | 11,050.00 | 10,500.00 | 10,750.00 | 9,899.55 | 151,875 |
| 2022-04-29 | 11,150.00 | 11,200.00 | 10,700.00 | 10,750.00 | 9,899.55 | 216,258 |
| 2022-04-28 | 11,250.00 | 11,250.00 | 10,500.00 | 10,800.00 | 9,945.59 | 305,172 |
| 2022-04-27 | 10,850.00 | 11,350.00 | 10,600.00 | 11,200.00 | 10,313.95 | 203,870 |
| 2022-04-26 | 11,050.00 | 11,500.00 | 11,000.00 | 11,050.00 | 10,175.82 | 128,333 |
| 2022-04-25 | 10,800.00 | 11,350.00 | 10,700.00 | 11,200.00 | 10,313.95 | 182,568 |
| 2022-04-22 | 11,150.00 | 11,250.00 | 10,700.00 | 11,100.00 | 10,221.86 | 123,029 |
| 2022-04-21 | 10,850.00 | 11,350.00 | 10,850.00 | 11,200.00 | 10,313.95 | 111,051 |
| 2022-04-20 | 11,050.00 | 11,050.00 | 10,750.00 | 10,850.00 | 9,991.64 | 91,524 |
| 2022-04-19 | 10,550.00 | 11,300.00 | 10,500.00 | 11,100.00 | 10,221.86 | 230,505 |
| 2022-04-18 | 10,900.00 | 10,950.00 | 10,450.00 | 10,550.00 | 9,715.37 | 97,183 |
| 2022-04-15 | 10,550.00 | 11,050.00 | 10,450.00 | 10,850.00 | 9,991.64 | 161,782 |
| 2022-04-14 | 10,650.00 | 10,800.00 | 10,550.00 | 10,550.00 | 9,715.37 | 63,317 |
| 2022-04-13 | 10,800.00 | 10,800.00 | 10,400.00 | 10,650.00 | 9,807.46 | 173,601 |
| 2022-04-12 | 10,350.00 | 10,850.00 | 10,200.00 | 10,700.00 | 9,853.51 | 176,050 |
| 2022-04-11 | 10,550.00 | 10,750.00 | 10,350.00 | 10,450.00 | 9,623.28 | 129,906 |
| 2022-04-08 | 10,050.00 | 10,800.00 | 10,050.00 | 10,550.00 | 9,715.37 | 377,113 |
| 2022-04-07 | 9,990.00 | 10,200.00 | 9,940.00 | 10,000.00 | 9,208.88 | 230,872 |
| 2022-04-06 | 9,620.00 | 10,300.00 | 9,510.00 | 10,050.00 | 9,254.93 | 528,243 |
| 2022-04-05 | 9,030.00 | 9,640.00 | 9,030.00 | 9,610.00 | 8,849.74 | 316,426 |
| 2022-04-04 | 9,090.00 | 9,090.00 | 8,990.00 | 9,020.00 | 8,306.41 | 61,681 |
| 2022-04-01 | 9,110.00 | 9,120.00 | 9,030.00 | 9,090.00 | 8,370.88 | 47,372 |
| 2022-03-31 | 8,880.00 | 9,130.00 | 8,850.00 | 9,110.00 | 8,389.29 | 48,230 |
| 2022-03-30 | 8,890.00 | 9,090.00 | 8,790.00 | 8,950.00 | 8,241.95 | 117,019 |
| 2022-03-29 | 8,820.00 | 8,900.00 | 8,740.00 | 8,880.00 | 8,177.49 | 29,760 |
| 2022-03-28 | 8,790.00 | 8,810.00 | 8,720.00 | 8,780.00 | 8,085.40 | 19,038 |
| 2022-03-25 | 8,860.00 | 8,860.00 | 8,730.00 | 8,790.00 | 8,094.61 | 24,182 |
| 2022-03-24 | 8,720.00 | 8,910.00 | 8,690.00 | 8,800.00 | 8,103.82 | 53,297 |
| 2022-03-23 | 8,750.00 | 8,930.00 | 8,630.00 | 8,730.00 | 8,039.36 | 92,618 |
| 2022-03-22 | 8,360.00 | 8,840.00 | 8,330.00 | 8,700.00 | 8,011.73 | 127,293 |
| 2022-03-21 | 8,330.00 | 8,370.00 | 8,260.00 | 8,290.00 | 7,634.16 | 23,825 |
| 2022-03-18 | 8,310.00 | 8,340.00 | 8,200.00 | 8,230.00 | 7,578.91 | 11,701 |
| 2022-03-17 | 8,240.00 | 8,380.00 | 8,200.00 | 8,270.00 | 7,615.75 | 24,322 |
| 2022-03-16 | 8,030.00 | 8,150.00 | 8,020.00 | 8,150.00 | 7,505.24 | 15,543 |
| 2022-03-15 | 7,940.00 | 8,050.00 | 7,930.00 | 7,950.00 | 7,321.06 | 16,514 |
| 2022-03-14 | 8,030.00 | 8,070.00 | 7,950.00 | 7,980.00 | 7,348.69 | 16,534 |
| 2022-03-11 | 8,050.00 | 8,130.00 | 7,980.00 | 8,060.00 | 7,422.36 | 29,058 |
| 2022-03-10 | 8,040.00 | 8,210.00 | 8,020.00 | 8,030.00 | 7,394.73 | 19,559 |
| 2022-03-08 | 8,000.00 | 8,090.00 | 7,930.00 | 8,020.00 | 7,385.52 | 65,836 |
| 2022-03-07 | 8,250.00 | 8,250.00 | 8,090.00 | 8,110.00 | 7,468.40 | 28,503 |
| 2022-03-04 | 8,400.00 | 8,410.00 | 8,280.00 | 8,340.00 | 7,680.21 | 19,419 |
| 2022-03-03 | 8,510.00 | 8,520.00 | 8,350.00 | 8,400.00 | 7,735.46 | 77,756 |
| 2022-03-02 | 8,420.00 | 8,700.00 | 8,400.00 | 8,670.00 | 7,984.10 | 95,341 |
| 2022-02-28 | 8,360.00 | 8,440.00 | 8,280.00 | 8,420.00 | 7,753.88 | 19,663 |
| 2022-02-25 | 8,070.00 | 8,360.00 | 8,070.00 | 8,360.00 | 7,698.63 | 26,847 |
| 2022-02-24 | 8,260.00 | 8,270.00 | 8,000.00 | 8,030.00 | 7,394.73 | 33,228 |
| 2022-02-23 | 8,260.00 | 8,390.00 | 8,200.00 | 8,260.00 | 7,606.54 | 12,160 |
| 2022-02-22 | 8,340.00 | 8,420.00 | 8,260.00 | 8,280.00 | 7,624.96 | 12,680 |
| 2022-02-21 | 8,370.00 | 8,500.00 | 8,290.00 | 8,470.00 | 7,799.92 | 12,893 |
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.