Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,220.00 | 8,380.00 | 8,050.00 | 8,310.00 | 8,310.00 | 45,466 |
| 2026-01-19 | 8,240.00 | 8,240.00 | 8,030.00 | 8,200.00 | 8,200.00 | 57,074 |
| 2026-01-16 | 8,480.00 | 8,480.00 | 8,200.00 | 8,250.00 | 8,250.00 | 56,328 |
| 2026-01-15 | 8,500.00 | 8,500.00 | 8,210.00 | 8,480.00 | 8,480.00 | 67,739 |
| 2026-01-14 | 8,650.00 | 8,650.00 | 8,400.00 | 8,500.00 | 8,500.00 | 37,519 |
| 2026-01-13 | 8,650.00 | 8,720.00 | 8,500.00 | 8,650.00 | 8,650.00 | 49,280 |
| 2026-01-12 | 8,690.00 | 8,810.00 | 8,570.00 | 8,700.00 | 8,700.00 | 33,527 |
| 2026-01-09 | 8,700.00 | 8,700.00 | 8,530.00 | 8,690.00 | 8,690.00 | 20,112 |
| 2026-01-08 | 8,800.00 | 8,800.00 | 8,640.00 | 8,700.00 | 8,700.00 | 36,332 |
| 2026-01-07 | 9,010.00 | 9,010.00 | 8,700.00 | 8,800.00 | 8,800.00 | 40,555 |
| 2026-01-06 | 9,150.00 | 9,160.00 | 8,950.00 | 9,030.00 | 9,030.00 | 44,035 |
| 2026-01-05 | 9,180.00 | 9,260.00 | 9,090.00 | 9,180.00 | 9,180.00 | 45,448 |
| 2026-01-02 | 9,120.00 | 9,220.00 | 9,010.00 | 9,170.00 | 9,170.00 | 52,573 |
| 2025-12-30 | 9,070.00 | 9,280.00 | 9,000.00 | 9,160.00 | 9,160.00 | 94,953 |
| 2025-12-29 | 9,000.00 | 9,260.00 | 8,940.00 | 9,120.00 | 9,120.00 | 79,337 |
| 2025-12-26 | 9,070.00 | 9,070.00 | 8,940.00 | 9,040.00 | 8,790.00 | 38,280 |
| 2025-12-24 | 8,980.00 | 9,090.00 | 8,810.00 | 9,070.00 | 8,819.17 | 48,696 |
| 2025-12-23 | 9,070.00 | 9,100.00 | 8,920.00 | 9,000.00 | 8,751.11 | 51,092 |
| 2025-12-22 | 8,630.00 | 9,100.00 | 8,590.00 | 9,070.00 | 8,819.17 | 106,193 |
| 2025-12-19 | 8,560.00 | 8,690.00 | 8,480.00 | 8,630.00 | 8,391.34 | 39,022 |
| 2025-12-18 | 8,410.00 | 8,590.00 | 8,260.00 | 8,520.00 | 8,284.38 | 31,046 |
| 2025-12-17 | 8,350.00 | 8,400.00 | 8,230.00 | 8,400.00 | 8,167.70 | 15,425 |
| 2025-12-16 | 8,460.00 | 8,460.00 | 8,200.00 | 8,350.00 | 8,119.08 | 36,426 |
| 2025-12-15 | 8,550.00 | 8,550.00 | 8,370.00 | 8,490.00 | 8,255.21 | 22,975 |
| 2025-12-12 | 8,390.00 | 8,610.00 | 8,320.00 | 8,560.00 | 8,323.27 | 27,080 |
| 2025-12-11 | 8,390.00 | 8,460.00 | 8,320.00 | 8,390.00 | 8,157.98 | 25,253 |
| 2025-12-10 | 8,230.00 | 8,410.00 | 8,160.00 | 8,370.00 | 8,138.53 | 19,862 |
| 2025-12-09 | 8,350.00 | 8,350.00 | 8,150.00 | 8,280.00 | 8,051.02 | 28,854 |
| 2025-12-08 | 8,480.00 | 8,480.00 | 8,280.00 | 8,300.00 | 8,070.46 | 10,892 |
| 2025-12-05 | 8,380.00 | 8,400.00 | 8,270.00 | 8,400.00 | 8,167.70 | 21,440 |
| 2025-12-04 | 8,480.00 | 8,480.00 | 8,300.00 | 8,380.00 | 8,148.25 | 14,758 |
| 2025-12-03 | 8,450.00 | 8,510.00 | 8,340.00 | 8,480.00 | 8,245.49 | 29,187 |
| 2025-12-02 | 8,360.00 | 8,440.00 | 8,300.00 | 8,430.00 | 8,196.87 | 17,381 |
| 2025-12-01 | 8,320.00 | 8,420.00 | 8,240.00 | 8,360.00 | 8,128.81 | 22,124 |
| 2025-11-28 | 8,060.00 | 8,340.00 | 8,060.00 | 8,280.00 | 8,051.02 | 40,284 |
| 2025-11-27 | 8,030.00 | 8,120.00 | 8,000.00 | 8,060.00 | 7,837.10 | 13,499 |
| 2025-11-26 | 7,970.00 | 8,070.00 | 7,870.00 | 8,070.00 | 7,846.83 | 24,934 |
| 2025-11-25 | 8,070.00 | 8,070.00 | 7,920.00 | 7,970.00 | 7,749.59 | 17,665 |
| 2025-11-24 | 8,030.00 | 8,120.00 | 7,900.00 | 8,000.00 | 7,778.76 | 19,711 |
| 2025-11-21 | 8,150.00 | 8,190.00 | 7,800.00 | 8,100.00 | 7,876.00 | 28,174 |
| 2025-11-20 | 8,140.00 | 8,230.00 | 8,100.00 | 8,220.00 | 7,992.68 | 16,223 |
| 2025-11-19 | 8,260.00 | 8,260.00 | 8,050.00 | 8,170.00 | 7,944.06 | 12,149 |
| 2025-11-18 | 8,300.00 | 8,320.00 | 8,110.00 | 8,260.00 | 8,031.57 | 29,267 |
| 2025-11-17 | 8,220.00 | 8,340.00 | 8,060.00 | 8,290.00 | 8,060.74 | 28,785 |
| 2025-11-14 | 8,260.00 | 8,260.00 | 8,150.00 | 8,220.00 | 7,992.68 | 14,641 |
| 2025-11-13 | 8,110.00 | 8,320.00 | 8,090.00 | 8,280.00 | 8,051.02 | 27,377 |
| 2025-11-12 | 7,920.00 | 8,190.00 | 7,920.00 | 8,170.00 | 7,944.06 | 32,585 |
| 2025-11-11 | 7,930.00 | 8,050.00 | 7,880.00 | 7,960.00 | 7,739.87 | 28,143 |
| 2025-11-10 | 7,850.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,769.04 | 26,362 |
| 2025-11-07 | 7,990.00 | 8,030.00 | 7,830.00 | 7,980.00 | 7,759.31 | 27,910 |
| 2025-11-06 | 8,020.00 | 8,140.00 | 7,920.00 | 8,050.00 | 7,827.38 | 21,149 |
| 2025-11-05 | 8,000.00 | 8,090.00 | 7,640.00 | 8,080.00 | 7,856.55 | 78,529 |
| 2025-11-04 | 8,070.00 | 8,170.00 | 7,900.00 | 8,020.00 | 7,798.21 | 45,280 |
| 2025-11-03 | 8,210.00 | 8,280.00 | 8,000.00 | 8,090.00 | 7,866.27 | 81,888 |
| 2025-10-31 | 8,240.00 | 8,340.00 | 8,200.00 | 8,250.00 | 8,021.85 | 24,739 |
| 2025-10-30 | 8,430.00 | 8,540.00 | 8,190.00 | 8,260.00 | 8,031.57 | 55,815 |
| 2025-10-29 | 8,660.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,264.93 | 36,998 |
| 2025-10-28 | 8,650.00 | 8,710.00 | 8,550.00 | 8,630.00 | 8,391.34 | 39,317 |
| 2025-10-27 | 8,700.00 | 8,780.00 | 8,640.00 | 8,730.00 | 8,488.57 | 36,525 |
| 2025-10-24 | 8,800.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,420.51 | 46,395 |
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.