Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,440.00 | 8,550.00 | 8,280.00 | 8,440.00 | 7,772.30 | 17,830 |
| 2022-02-17 | 8,500.00 | 8,540.00 | 8,270.00 | 8,450.00 | 7,781.51 | 19,991 |
| 2022-02-16 | 8,200.00 | 8,450.00 | 8,190.00 | 8,440.00 | 7,772.30 | 33,143 |
| 2022-02-15 | 8,150.00 | 8,200.00 | 8,040.00 | 8,040.00 | 7,403.94 | 17,887 |
| 2022-02-14 | 8,240.00 | 8,270.00 | 8,060.00 | 8,150.00 | 7,505.24 | 28,429 |
| 2022-02-11 | 8,450.00 | 8,570.00 | 8,300.00 | 8,300.00 | 7,643.37 | 13,017 |
| 2022-02-10 | 8,630.00 | 8,670.00 | 8,550.00 | 8,550.00 | 7,873.60 | 14,057 |
| 2022-02-09 | 8,340.00 | 8,640.00 | 8,340.00 | 8,620.00 | 7,938.06 | 36,742 |
| 2022-02-08 | 8,400.00 | 8,470.00 | 8,300.00 | 8,340.00 | 7,680.21 | 21,215 |
| 2022-02-07 | 8,300.00 | 8,480.00 | 8,300.00 | 8,400.00 | 7,735.46 | 17,140 |
| 2022-02-04 | 8,270.00 | 8,310.00 | 8,200.00 | 8,260.00 | 7,606.54 | 19,555 |
| 2022-02-03 | 8,340.00 | 8,360.00 | 8,260.00 | 8,270.00 | 7,615.75 | 18,783 |
| 2022-01-28 | 8,020.00 | 8,210.00 | 8,010.00 | 8,210.00 | 7,560.49 | 22,824 |
| 2022-01-27 | 8,160.00 | 8,250.00 | 7,770.00 | 8,100.00 | 7,459.20 | 46,554 |
| 2022-01-26 | 8,210.00 | 8,320.00 | 8,100.00 | 8,200.00 | 7,551.28 | 25,372 |
| 2022-01-25 | 8,280.00 | 8,310.00 | 7,930.00 | 8,210.00 | 7,560.49 | 64,353 |
| 2022-01-24 | 8,480.00 | 8,480.00 | 8,240.00 | 8,270.00 | 7,615.75 | 27,927 |
| 2022-01-21 | 8,560.00 | 8,610.00 | 8,420.00 | 8,480.00 | 7,809.13 | 22,217 |
| 2022-01-20 | 8,510.00 | 8,640.00 | 8,510.00 | 8,580.00 | 7,901.22 | 15,737 |
| 2022-01-19 | 8,550.00 | 8,630.00 | 8,410.00 | 8,600.00 | 7,919.64 | 23,676 |
| 2022-01-18 | 8,780.00 | 8,830.00 | 8,560.00 | 8,600.00 | 7,919.64 | 18,639 |
| 2022-01-17 | 8,830.00 | 8,850.00 | 8,720.00 | 8,830.00 | 8,131.44 | 19,854 |
| 2022-01-14 | 8,770.00 | 8,970.00 | 8,620.00 | 8,820.00 | 8,122.24 | 35,450 |
| 2022-01-13 | 8,870.00 | 8,870.00 | 8,770.00 | 8,780.00 | 8,085.40 | 20,639 |
| 2022-01-12 | 8,700.00 | 8,840.00 | 8,700.00 | 8,830.00 | 8,131.44 | 30,522 |
| 2022-01-11 | 8,910.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,011.73 | 32,453 |
| 2022-01-10 | 8,910.00 | 8,980.00 | 8,750.00 | 8,980.00 | 8,269.58 | 23,289 |
| 2022-01-07 | 8,700.00 | 8,920.00 | 8,700.00 | 8,910.00 | 8,205.12 | 23,666 |
| 2022-01-06 | 8,790.00 | 8,830.00 | 8,690.00 | 8,690.00 | 8,002.52 | 47,635 |
| 2022-01-05 | 9,080.00 | 9,080.00 | 8,840.00 | 8,950.00 | 8,241.95 | 36,384 |
| 2022-01-04 | 9,000.00 | 9,150.00 | 8,980.00 | 9,080.00 | 8,361.67 | 34,385 |
| 2022-01-03 | 8,950.00 | 9,070.00 | 8,950.00 | 9,000.00 | 8,288.00 | 16,194 |
| 2021-12-30 | 8,800.00 | 8,940.00 | 8,800.00 | 8,940.00 | 8,232.74 | 14,763 |
| 2021-12-29 | 8,890.00 | 8,930.00 | 8,780.00 | 8,800.00 | 8,103.82 | 27,904 |
| 2021-12-28 | 8,940.00 | 8,980.00 | 8,860.00 | 8,910.00 | 8,020.94 | 44,832 |
| 2021-12-27 | 8,990.00 | 8,990.00 | 8,900.00 | 8,960.00 | 8,065.95 | 19,514 |
| 2021-12-24 | 8,910.00 | 8,990.00 | 8,860.00 | 8,940.00 | 8,047.94 | 15,689 |
| 2021-12-23 | 8,990.00 | 8,990.00 | 8,800.00 | 8,810.00 | 7,930.92 | 21,828 |
| 2021-12-22 | 9,010.00 | 9,070.00 | 8,900.00 | 8,930.00 | 8,038.94 | 16,778 |
| 2021-12-21 | 8,860.00 | 8,990.00 | 8,800.00 | 8,940.00 | 8,047.94 | 21,239 |
| 2021-12-20 | 8,940.00 | 9,080.00 | 8,850.00 | 8,860.00 | 7,975.93 | 29,063 |
| 2021-12-17 | 9,020.00 | 9,090.00 | 8,950.00 | 8,960.00 | 8,065.95 | 23,153 |
| 2021-12-16 | 9,040.00 | 9,180.00 | 8,990.00 | 9,030.00 | 8,128.96 | 23,412 |
| 2021-12-15 | 9,090.00 | 9,140.00 | 8,980.00 | 8,980.00 | 8,083.95 | 22,758 |
| 2021-12-14 | 9,130.00 | 9,180.00 | 8,990.00 | 9,110.00 | 8,200.98 | 15,676 |
| 2021-12-13 | 9,090.00 | 9,240.00 | 9,050.00 | 9,100.00 | 8,191.98 | 36,901 |
| 2021-12-10 | 9,050.00 | 9,140.00 | 9,030.00 | 9,100.00 | 8,191.98 | 10,043 |
| 2021-12-09 | 9,210.00 | 9,300.00 | 9,050.00 | 9,100.00 | 8,191.98 | 44,469 |
| 2021-12-08 | 9,300.00 | 9,390.00 | 9,210.00 | 9,210.00 | 8,291.00 | 25,157 |
| 2021-12-07 | 9,320.00 | 9,420.00 | 9,250.00 | 9,280.00 | 8,354.02 | 24,413 |
| 2021-12-06 | 9,440.00 | 9,440.00 | 9,250.00 | 9,320.00 | 8,390.03 | 33,858 |
| 2021-12-03 | 9,270.00 | 9,490.00 | 9,170.00 | 9,480.00 | 8,534.06 | 37,731 |
| 2021-12-02 | 8,850.00 | 9,280.00 | 8,770.00 | 9,270.00 | 8,345.02 | 51,853 |
| 2021-12-01 | 8,710.00 | 9,000.00 | 8,690.00 | 8,940.00 | 8,047.94 | 29,622 |
| 2021-11-30 | 9,140.00 | 9,240.00 | 8,750.00 | 8,750.00 | 7,876.90 | 62,989 |
| 2021-11-29 | 9,020.00 | 9,180.00 | 8,990.00 | 9,070.00 | 8,164.97 | 61,888 |
| 2021-11-26 | 9,570.00 | 9,630.00 | 9,250.00 | 9,290.00 | 8,363.02 | 76,473 |
| 2021-11-25 | 9,500.00 | 9,600.00 | 9,370.00 | 9,550.00 | 8,597.08 | 48,293 |
| 2021-11-24 | 9,480.00 | 9,610.00 | 9,400.00 | 9,510.00 | 8,561.07 | 38,818 |
| 2021-11-23 | 9,510.00 | 9,520.00 | 9,350.00 | 9,510.00 | 8,561.07 | 45,691 |
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.