Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,050.00 | 8,060.00 | 7,980.00 | 8,000.00 | 8,000.00 | 28,231 |
| 2026-04-17 | 8,070.00 | 8,110.00 | 7,960.00 | 8,060.00 | 8,060.00 | 29,115 |
| 2026-04-16 | 8,000.00 | 8,120.00 | 7,980.00 | 8,070.00 | 8,070.00 | 30,915 |
| 2026-04-15 | 7,970.00 | 7,990.00 | 7,900.00 | 7,970.00 | 7,970.00 | 35,048 |
| 2026-04-14 | 7,890.00 | 7,960.00 | 7,830.00 | 7,930.00 | 7,930.00 | 39,601 |
| 2026-04-13 | 7,760.00 | 7,890.00 | 7,730.00 | 7,820.00 | 7,820.00 | 28,259 |
| 2026-04-10 | 7,760.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,800.00 | 43,728 |
| 2026-04-09 | 7,750.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | 22,197 |
| 2026-04-08 | 7,740.00 | 7,780.00 | 7,690.00 | 7,750.00 | 7,750.00 | 22,489 |
| 2026-04-07 | 7,810.00 | 7,810.00 | 7,550.00 | 7,660.00 | 7,660.00 | 45,841 |
| 2026-04-06 | 7,750.00 | 7,780.00 | 7,650.00 | 7,740.00 | 7,740.00 | 23,271 |
| 2026-04-03 | 7,740.00 | 7,820.00 | 7,670.00 | 7,750.00 | 7,750.00 | 34,179 |
| 2026-04-02 | 7,990.00 | 7,990.00 | 7,620.00 | 7,690.00 | 7,690.00 | 94,237 |
| 2026-04-01 | 7,830.00 | 7,970.00 | 7,800.00 | 7,940.00 | 7,940.00 | 79,953 |
| 2026-03-31 | 7,850.00 | 7,850.00 | 7,640.00 | 7,800.00 | 7,800.00 | 53,368 |
| 2026-03-30 | 7,940.00 | 7,940.00 | 7,760.00 | 7,850.00 | 7,850.00 | 91,820 |
| 2026-03-27 | 8,050.00 | 8,100.00 | 7,900.00 | 8,080.00 | 8,080.00 | 59,900 |
| 2026-03-26 | 8,150.00 | 8,240.00 | 8,060.00 | 8,100.00 | 8,100.00 | 51,468 |
| 2026-03-25 | 8,180.00 | 8,240.00 | 8,080.00 | 8,140.00 | 8,140.00 | 50,080 |
| 2026-03-24 | 8,270.00 | 8,330.00 | 8,000.00 | 8,140.00 | 8,140.00 | 163,875 |
| 2026-03-23 | 8,450.00 | 8,450.00 | 8,170.00 | 8,350.00 | 8,350.00 | 41,994 |
| 2026-03-20 | 8,390.00 | 8,560.00 | 8,380.00 | 8,520.00 | 8,520.00 | 40,803 |
| 2026-03-19 | 8,390.00 | 8,510.00 | 8,350.00 | 8,390.00 | 8,390.00 | 43,866 |
| 2026-03-18 | 8,620.00 | 8,740.00 | 8,450.00 | 8,550.00 | 8,550.00 | 56,767 |
| 2026-03-17 | 8,760.00 | 8,780.00 | 8,600.00 | 8,680.00 | 8,680.00 | 38,090 |
| 2026-03-16 | 8,400.00 | 8,790.00 | 8,400.00 | 8,760.00 | 8,760.00 | 98,759 |
| 2026-03-13 | 8,270.00 | 8,480.00 | 8,200.00 | 8,400.00 | 8,400.00 | 25,275 |
| 2026-03-12 | 8,400.00 | 8,400.00 | 8,250.00 | 8,390.00 | 8,390.00 | 22,610 |
| 2026-03-11 | 8,380.00 | 8,500.00 | 8,250.00 | 8,400.00 | 8,400.00 | 64,351 |
| 2026-03-10 | 8,350.00 | 8,400.00 | 8,180.00 | 8,300.00 | 8,300.00 | 28,937 |
| 2026-03-09 | 8,140.00 | 8,280.00 | 7,860.00 | 8,200.00 | 8,200.00 | 81,627 |
| 2026-03-06 | 8,460.00 | 8,520.00 | 8,110.00 | 8,360.00 | 8,360.00 | 104,084 |
| 2026-03-05 | 8,400.00 | 8,540.00 | 8,290.00 | 8,500.00 | 8,500.00 | 151,817 |
| 2026-03-04 | 8,450.00 | 8,490.00 | 7,750.00 | 8,000.00 | 8,000.00 | 256,024 |
| 2026-03-03 | 8,950.00 | 8,960.00 | 8,630.00 | 8,690.00 | 8,690.00 | 151,228 |
| 2026-02-27 | 8,800.00 | 9,190.00 | 8,620.00 | 9,100.00 | 9,100.00 | 216,477 |
| 2026-02-26 | 9,260.00 | 9,780.00 | 8,680.00 | 8,850.00 | 8,850.00 | 728,036 |
| 2026-02-25 | 9,650.00 | 9,650.00 | 8,990.00 | 9,390.00 | 9,390.00 | 374,859 |
| 2026-02-24 | 9,720.00 | 9,790.00 | 9,550.00 | 9,720.00 | 9,720.00 | 138,950 |
| 2026-02-23 | 9,630.00 | 10,090.00 | 9,500.00 | 9,720.00 | 9,720.00 | 189,869 |
| 2026-02-20 | 9,520.00 | 9,640.00 | 9,370.00 | 9,560.00 | 9,560.00 | 125,679 |
| 2026-02-19 | 9,410.00 | 9,570.00 | 9,300.00 | 9,520.00 | 9,520.00 | 199,072 |
| 2026-02-13 | 9,380.00 | 9,590.00 | 9,210.00 | 9,400.00 | 9,400.00 | 188,485 |
| 2026-02-12 | 8,910.00 | 9,450.00 | 8,830.00 | 9,400.00 | 9,400.00 | 231,558 |
| 2026-02-11 | 8,880.00 | 9,030.00 | 8,860.00 | 8,910.00 | 8,910.00 | 53,427 |
| 2026-02-10 | 8,880.00 | 9,050.00 | 8,820.00 | 9,000.00 | 9,000.00 | 65,777 |
| 2026-02-09 | 8,590.00 | 8,870.00 | 8,590.00 | 8,850.00 | 8,850.00 | 60,528 |
| 2026-02-06 | 8,540.00 | 8,560.00 | 8,180.00 | 8,560.00 | 8,560.00 | 64,095 |
| 2026-02-05 | 8,950.00 | 8,950.00 | 8,400.00 | 8,700.00 | 8,700.00 | 215,228 |
| 2026-02-04 | 8,900.00 | 9,060.00 | 8,850.00 | 9,000.00 | 9,000.00 | 76,931 |
| 2026-02-03 | 8,810.00 | 8,960.00 | 8,650.00 | 8,890.00 | 8,890.00 | 130,985 |
| 2026-02-02 | 8,870.00 | 9,060.00 | 8,620.00 | 8,770.00 | 8,770.00 | 84,733 |
| 2026-01-30 | 8,950.00 | 9,000.00 | 8,800.00 | 8,870.00 | 8,870.00 | 119,513 |
| 2026-01-29 | 8,800.00 | 8,950.00 | 8,700.00 | 8,950.00 | 8,950.00 | 120,408 |
| 2026-01-28 | 9,010.00 | 9,110.00 | 8,760.00 | 8,800.00 | 8,800.00 | 136,479 |
| 2026-01-27 | 9,080.00 | 9,140.00 | 8,600.00 | 9,010.00 | 9,010.00 | 87,416 |
| 2026-01-26 | 8,540.00 | 9,390.00 | 8,470.00 | 9,080.00 | 9,080.00 | 166,022 |
| 2026-01-23 | 8,350.00 | 8,410.00 | 8,290.00 | 8,390.00 | 8,390.00 | 42,558 |
| 2026-01-22 | 8,220.00 | 8,350.00 | 8,110.00 | 8,340.00 | 8,340.00 | 59,468 |
| 2026-01-21 | 8,230.00 | 8,290.00 | 7,710.00 | 8,220.00 | 8,220.00 | 103,733 |
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.