Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,050.00 | 7,080.00 | 6,690.00 | 6,850.00 | 6,850.00 | 61,342 |
| 2026-07-16 | 7,150.00 | 7,280.00 | 7,030.00 | 7,090.00 | 7,090.00 | 43,611 |
| 2026-07-15 | 7,250.00 | 7,290.00 | 7,130.00 | 7,260.00 | 7,260.00 | 32,695 |
| 2026-07-14 | 7,120.00 | 7,290.00 | 7,100.00 | 7,250.00 | 7,250.00 | 74,873 |
| 2026-07-13 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 101,378 |
| 2026-07-10 | 7,090.00 | 7,260.00 | 7,090.00 | 7,230.00 | 7,230.00 | 44,132 |
| 2026-07-09 | 7,110.00 | 7,170.00 | 6,900.00 | 7,090.00 | 7,090.00 | 30,635 |
| 2026-07-08 | 7,200.00 | 7,320.00 | 7,050.00 | 7,110.00 | 7,110.00 | 50,194 |
| 2026-07-07 | 7,240.00 | 7,350.00 | 7,160.00 | 7,230.00 | 7,230.00 | 50,110 |
| 2026-07-06 | 7,250.00 | 7,310.00 | 7,160.00 | 7,290.00 | 7,290.00 | 43,951 |
| 2026-07-03 | 7,100.00 | 7,250.00 | 6,940.00 | 7,250.00 | 7,250.00 | 63,762 |
| 2026-07-02 | 7,100.00 | 7,100.00 | 6,940.00 | 7,050.00 | 7,050.00 | 31,518 |
| 2026-07-01 | 6,950.00 | 7,180.00 | 6,900.00 | 7,100.00 | 7,100.00 | 42,406 |
| 2026-06-30 | 7,170.00 | 7,170.00 | 6,880.00 | 6,950.00 | 6,950.00 | 45,777 |
| 2026-06-29 | 6,560.00 | 7,150.00 | 6,560.00 | 7,120.00 | 7,120.00 | 54,294 |
| 2026-06-26 | 6,840.00 | 6,850.00 | 6,580.00 | 6,680.00 | 6,680.00 | 71,196 |
| 2026-06-25 | 6,890.00 | 7,070.00 | 6,800.00 | 6,830.00 | 6,830.00 | 71,053 |
| 2026-06-24 | 6,800.00 | 6,940.00 | 6,760.00 | 6,880.00 | 6,880.00 | 44,583 |
| 2026-06-23 | 6,890.00 | 6,960.00 | 6,780.00 | 6,890.00 | 6,890.00 | 42,165 |
| 2026-06-22 | 6,850.00 | 7,010.00 | 6,800.00 | 6,900.00 | 6,900.00 | 38,242 |
| 2026-06-19 | 7,200.00 | 7,230.00 | 6,880.00 | 6,990.00 | 6,990.00 | 72,035 |
| 2026-06-18 | 7,280.00 | 7,280.00 | 6,980.00 | 7,200.00 | 7,200.00 | 33,539 |
| 2026-06-17 | 7,180.00 | 7,280.00 | 7,120.00 | 7,270.00 | 7,270.00 | 13,120 |
| 2026-06-16 | 7,170.00 | 7,230.00 | 7,090.00 | 7,200.00 | 7,200.00 | 11,992 |
| 2026-06-15 | 7,130.00 | 7,260.00 | 7,000.00 | 7,130.00 | 7,130.00 | 28,613 |
| 2026-06-12 | 7,080.00 | 7,260.00 | 7,080.00 | 7,120.00 | 7,120.00 | 50,734 |
| 2026-06-11 | 7,040.00 | 7,100.00 | 6,920.00 | 7,000.00 | 7,000.00 | 21,471 |
| 2026-06-10 | 7,150.00 | 7,180.00 | 6,930.00 | 7,040.00 | 7,040.00 | 21,750 |
| 2026-06-09 | 6,650.00 | 7,470.00 | 6,570.00 | 7,120.00 | 7,120.00 | 178,913 |
| 2026-06-08 | 6,700.00 | 6,800.00 | 6,520.00 | 6,650.00 | 6,650.00 | 63,437 |
| 2026-06-05 | 6,980.00 | 6,980.00 | 6,700.00 | 6,900.00 | 6,900.00 | 28,800 |
| 2026-06-04 | 7,000.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,940.00 | 13,355 |
| 2026-06-02 | 6,800.00 | 7,000.00 | 6,670.00 | 6,990.00 | 6,990.00 | 34,095 |
| 2026-06-01 | 7,040.00 | 7,040.00 | 6,720.00 | 6,800.00 | 6,800.00 | 62,223 |
| 2026-05-29 | 7,090.00 | 7,090.00 | 6,880.00 | 6,940.00 | 6,940.00 | 55,043 |
| 2026-05-28 | 7,150.00 | 7,160.00 | 6,950.00 | 7,090.00 | 7,090.00 | 43,540 |
| 2026-05-27 | 7,220.00 | 7,220.00 | 7,060.00 | 7,100.00 | 7,100.00 | 55,092 |
| 2026-05-26 | 7,300.00 | 7,310.00 | 7,130.00 | 7,220.00 | 7,220.00 | 65,774 |
| 2026-05-22 | 7,180.00 | 7,440.00 | 7,180.00 | 7,300.00 | 7,300.00 | 60,391 |
| 2026-05-21 | 7,240.00 | 7,280.00 | 7,150.00 | 7,180.00 | 7,180.00 | 37,715 |
| 2026-05-20 | 7,330.00 | 7,330.00 | 7,140.00 | 7,170.00 | 7,170.00 | 31,888 |
| 2026-05-19 | 7,310.00 | 7,350.00 | 7,150.00 | 7,330.00 | 7,330.00 | 58,468 |
| 2026-05-18 | 7,350.00 | 7,350.00 | 7,110.00 | 7,310.00 | 7,310.00 | 63,024 |
| 2026-05-15 | 7,620.00 | 7,620.00 | 7,280.00 | 7,360.00 | 7,360.00 | 69,813 |
| 2026-05-14 | 7,400.00 | 7,510.00 | 7,310.00 | 7,480.00 | 7,480.00 | 52,053 |
| 2026-05-13 | 7,290.00 | 7,500.00 | 7,240.00 | 7,380.00 | 7,380.00 | 52,812 |
| 2026-05-12 | 7,400.00 | 7,410.00 | 7,200.00 | 7,320.00 | 7,320.00 | 55,242 |
| 2026-05-11 | 7,490.00 | 7,520.00 | 7,370.00 | 7,400.00 | 7,400.00 | 67,222 |
| 2026-05-08 | 7,680.00 | 7,680.00 | 7,460.00 | 7,530.00 | 7,530.00 | 71,755 |
| 2026-05-07 | 7,650.00 | 7,700.00 | 7,580.00 | 7,660.00 | 7,660.00 | 35,462 |
| 2026-05-06 | 7,730.00 | 7,790.00 | 7,540.00 | 7,650.00 | 7,650.00 | 118,672 |
| 2026-05-04 | 7,880.00 | 7,900.00 | 7,690.00 | 7,720.00 | 7,720.00 | 97,388 |
| 2026-04-30 | 8,000.00 | 8,000.00 | 7,800.00 | 7,870.00 | 7,870.00 | 83,834 |
| 2026-04-29 | 8,120.00 | 8,180.00 | 7,970.00 | 8,000.00 | 8,000.00 | 46,064 |
| 2026-04-28 | 7,980.00 | 8,140.00 | 7,930.00 | 8,120.00 | 8,120.00 | 81,766 |
| 2026-04-27 | 8,010.00 | 8,040.00 | 7,940.00 | 7,960.00 | 7,960.00 | 67,103 |
| 2026-04-24 | 7,960.00 | 7,990.00 | 7,870.00 | 7,960.00 | 7,960.00 | 67,613 |
| 2026-04-23 | 7,910.00 | 7,970.00 | 7,820.00 | 7,960.00 | 7,960.00 | 49,743 |
| 2026-04-22 | 7,960.00 | 7,960.00 | 7,830.00 | 7,900.00 | 7,900.00 | 38,352 |
| 2026-04-21 | 8,000.00 | 8,080.00 | 7,890.00 | 7,960.00 | 7,960.00 | 52,572 |
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.