Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,200.00 | 9,540.00 | 9,170.00 | 9,510.00 | 8,561.07 | 108,157 |
| 2021-11-19 | 9,230.00 | 9,240.00 | 9,050.00 | 9,110.00 | 8,200.98 | 32,890 |
| 2021-11-18 | 9,220.00 | 9,260.00 | 9,040.00 | 9,180.00 | 8,264.00 | 37,243 |
| 2021-11-17 | 9,340.00 | 9,340.00 | 9,110.00 | 9,220.00 | 8,300.01 | 29,695 |
| 2021-11-16 | 9,220.00 | 9,280.00 | 9,090.00 | 9,280.00 | 8,354.02 | 22,638 |
| 2021-11-15 | 9,320.00 | 9,430.00 | 9,170.00 | 9,220.00 | 8,300.01 | 47,400 |
| 2021-11-12 | 8,920.00 | 9,360.00 | 8,920.00 | 9,300.00 | 8,372.02 | 74,934 |
| 2021-11-11 | 8,910.00 | 9,040.00 | 8,860.00 | 8,940.00 | 8,047.94 | 28,799 |
| 2021-11-10 | 9,240.00 | 9,240.00 | 9,000.00 | 9,020.00 | 8,119.96 | 32,246 |
| 2021-11-09 | 9,470.00 | 9,470.00 | 9,150.00 | 9,240.00 | 8,318.01 | 69,247 |
| 2021-11-08 | 9,660.00 | 9,740.00 | 9,340.00 | 9,470.00 | 8,525.06 | 95,571 |
| 2021-11-05 | 9,410.00 | 9,740.00 | 9,400.00 | 9,660.00 | 8,696.10 | 172,252 |
| 2021-11-04 | 9,200.00 | 9,460.00 | 9,060.00 | 9,440.00 | 8,498.05 | 196,562 |
| 2021-11-03 | 9,020.00 | 9,320.00 | 8,970.00 | 9,200.00 | 8,282.00 | 156,118 |
| 2021-11-02 | 8,840.00 | 9,090.00 | 8,840.00 | 9,060.00 | 8,155.97 | 38,243 |
| 2021-11-01 | 8,630.00 | 8,890.00 | 8,630.00 | 8,840.00 | 7,957.92 | 55,367 |
| 2021-10-29 | 8,560.00 | 8,750.00 | 8,480.00 | 8,650.00 | 7,786.88 | 55,339 |
| 2021-10-28 | 8,560.00 | 8,700.00 | 8,520.00 | 8,560.00 | 7,705.86 | 46,299 |
| 2021-10-27 | 8,620.00 | 8,650.00 | 8,480.00 | 8,520.00 | 7,669.85 | 23,980 |
| 2021-10-26 | 8,480.00 | 8,640.00 | 8,480.00 | 8,620.00 | 7,759.87 | 21,265 |
| 2021-10-25 | 8,540.00 | 8,540.00 | 8,410.00 | 8,480.00 | 7,633.84 | 16,519 |
| 2021-10-22 | 8,500.00 | 8,550.00 | 8,400.00 | 8,530.00 | 7,678.85 | 13,631 |
| 2021-10-21 | 8,520.00 | 8,580.00 | 8,480.00 | 8,500.00 | 7,651.85 | 40,836 |
| 2021-10-20 | 8,640.00 | 8,650.00 | 8,490.00 | 8,500.00 | 7,651.85 | 29,763 |
| 2021-10-19 | 8,560.00 | 8,660.00 | 8,530.00 | 8,600.00 | 7,741.87 | 29,832 |
| 2021-10-18 | 8,620.00 | 8,630.00 | 8,530.00 | 8,560.00 | 7,705.86 | 14,686 |
| 2021-10-15 | 8,560.00 | 8,630.00 | 8,490.00 | 8,630.00 | 7,768.88 | 16,091 |
| 2021-10-14 | 8,330.00 | 8,540.00 | 8,290.00 | 8,540.00 | 7,687.86 | 26,142 |
← NewerPage 21 of 21 · 1,228 trading days
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.