Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,800.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,420.51 | 46,395 |
| 2025-10-23 | 8,750.00 | 8,960.00 | 8,650.00 | 8,780.00 | 8,537.19 | 42,887 |
| 2025-10-22 | 8,710.00 | 8,760.00 | 8,580.00 | 8,750.00 | 8,508.02 | 29,707 |
| 2025-10-21 | 8,800.00 | 8,800.00 | 8,660.00 | 8,710.00 | 8,469.13 | 34,957 |
| 2025-10-20 | 8,630.00 | 8,780.00 | 8,530.00 | 8,720.00 | 8,478.85 | 31,308 |
| 2025-10-17 | 8,830.00 | 8,830.00 | 8,500.00 | 8,600.00 | 8,362.17 | 72,246 |
| 2025-10-16 | 9,010.00 | 9,010.00 | 8,770.00 | 8,830.00 | 8,585.81 | 36,711 |
| 2025-10-15 | 8,940.00 | 9,040.00 | 8,770.00 | 9,010.00 | 8,760.83 | 47,060 |
| 2025-10-14 | 9,260.00 | 9,330.00 | 8,850.00 | 8,940.00 | 8,692.77 | 93,362 |
| 2025-10-13 | 9,250.00 | 9,410.00 | 9,130.00 | 9,260.00 | 9,003.92 | 71,525 |
| 2025-10-10 | 9,300.00 | 9,410.00 | 9,140.00 | 9,400.00 | 9,140.04 | 83,723 |
| 2025-10-02 | 9,420.00 | 9,450.00 | 9,250.00 | 9,310.00 | 9,052.53 | 46,079 |
| 2025-10-01 | 9,530.00 | 9,600.00 | 9,240.00 | 9,420.00 | 9,159.49 | 66,035 |
| 2025-09-30 | 9,340.00 | 9,610.00 | 9,300.00 | 9,520.00 | 9,256.73 | 65,624 |
| 2025-09-29 | 9,300.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,110.87 | 32,386 |
| 2025-09-26 | 9,490.00 | 9,490.00 | 9,100.00 | 9,220.00 | 8,965.02 | 77,464 |
| 2025-09-25 | 9,870.00 | 9,890.00 | 9,460.00 | 9,500.00 | 9,237.28 | 101,524 |
| 2025-09-24 | 9,440.00 | 9,930.00 | 9,250.00 | 9,830.00 | 9,558.15 | 199,273 |
| 2025-09-23 | 9,320.00 | 9,870.00 | 9,110.00 | 9,380.00 | 9,120.60 | 241,477 |
| 2025-09-22 | 9,410.00 | 9,450.00 | 9,150.00 | 9,410.00 | 9,149.77 | 74,619 |
| 2025-09-19 | 9,490.00 | 9,530.00 | 9,350.00 | 9,410.00 | 9,149.77 | 57,887 |
| 2025-09-18 | 9,250.00 | 9,470.00 | 9,170.00 | 9,440.00 | 9,178.94 | 91,684 |
| 2025-09-17 | 9,000.00 | 9,390.00 | 8,940.00 | 9,230.00 | 8,974.75 | 159,133 |
| 2025-09-16 | 8,870.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,653.87 | 33,904 |
| 2025-09-15 | 8,940.00 | 8,970.00 | 8,790.00 | 8,940.00 | 8,692.77 | 46,023 |
| 2025-09-12 | 8,810.00 | 8,930.00 | 8,720.00 | 8,910.00 | 8,663.60 | 53,029 |
| 2025-09-11 | 8,540.00 | 8,800.00 | 8,540.00 | 8,700.00 | 8,459.40 | 71,017 |
| 2025-09-10 | 8,610.00 | 8,710.00 | 8,460.00 | 8,510.00 | 8,274.66 | 124,814 |
| 2025-09-09 | 8,800.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,459.40 | 33,327 |
| 2025-09-08 | 8,770.00 | 8,880.00 | 8,520.00 | 8,760.00 | 8,517.74 | 60,949 |
| 2025-09-05 | 8,790.00 | 8,790.00 | 8,580.00 | 8,680.00 | 8,439.96 | 71,469 |
| 2025-09-04 | 8,800.00 | 8,840.00 | 8,730.00 | 8,790.00 | 8,546.91 | 14,172 |
| 2025-09-03 | 8,810.00 | 8,860.00 | 8,700.00 | 8,790.00 | 8,546.91 | 28,464 |
| 2025-09-02 | 8,800.00 | 8,820.00 | 8,660.00 | 8,810.00 | 8,566.36 | 28,652 |
| 2025-09-01 | 8,950.00 | 8,960.00 | 8,750.00 | 8,850.00 | 8,605.25 | 49,098 |
| 2025-08-29 | 8,900.00 | 9,130.00 | 8,860.00 | 8,950.00 | 8,702.49 | 20,857 |
| 2025-08-28 | 9,090.00 | 9,090.00 | 8,870.00 | 8,940.00 | 8,692.77 | 34,591 |
| 2025-08-27 | 9,230.00 | 9,260.00 | 8,940.00 | 9,090.00 | 8,838.62 | 54,877 |
| 2025-08-26 | 9,290.00 | 9,380.00 | 9,160.00 | 9,230.00 | 8,974.75 | 31,379 |
| 2025-08-25 | 8,930.00 | 9,540.00 | 8,930.00 | 9,290.00 | 9,033.09 | 193,122 |
| 2025-08-22 | 8,950.00 | 9,030.00 | 8,820.00 | 8,920.00 | 8,673.32 | 25,562 |
| 2025-08-21 | 8,790.00 | 8,960.00 | 8,760.00 | 8,930.00 | 8,683.04 | 20,093 |
| 2025-08-20 | 8,970.00 | 8,970.00 | 8,600.00 | 8,810.00 | 8,566.36 | 68,155 |
| 2025-08-19 | 9,030.00 | 9,160.00 | 8,820.00 | 8,930.00 | 8,683.04 | 57,730 |
| 2025-08-18 | 9,150.00 | 9,200.00 | 8,900.00 | 9,030.00 | 8,780.28 | 58,625 |
| 2025-08-14 | 9,050.00 | 9,220.00 | 9,040.00 | 9,150.00 | 8,896.96 | 47,707 |
| 2025-08-13 | 9,020.00 | 9,140.00 | 8,870.00 | 9,010.00 | 8,760.83 | 69,966 |
| 2025-08-12 | 9,190.00 | 9,260.00 | 8,980.00 | 9,010.00 | 8,760.83 | 61,778 |
| 2025-08-11 | 9,080.00 | 9,270.00 | 9,060.00 | 9,190.00 | 8,935.85 | 69,129 |
| 2025-08-08 | 9,150.00 | 9,260.00 | 9,020.00 | 9,160.00 | 8,906.68 | 90,290 |
| 2025-08-07 | 8,990.00 | 9,370.00 | 8,870.00 | 9,200.00 | 8,945.58 | 142,005 |
| 2025-08-06 | 9,230.00 | 9,230.00 | 8,980.00 | 9,110.00 | 8,858.06 | 68,165 |
| 2025-08-05 | 9,280.00 | 9,410.00 | 9,140.00 | 9,240.00 | 8,984.47 | 159,193 |
| 2025-08-04 | 8,540.00 | 9,180.00 | 8,370.00 | 9,170.00 | 8,916.40 | 196,435 |
| 2025-08-01 | 8,770.00 | 8,800.00 | 8,320.00 | 8,540.00 | 8,303.83 | 115,490 |
| 2025-07-31 | 9,030.00 | 9,150.00 | 8,770.00 | 8,860.00 | 8,614.98 | 76,238 |
| 2025-07-30 | 9,180.00 | 9,210.00 | 8,880.00 | 8,940.00 | 8,692.77 | 78,337 |
| 2025-07-29 | 9,130.00 | 9,270.00 | 9,000.00 | 9,130.00 | 8,877.51 | 105,584 |
| 2025-07-28 | 8,910.00 | 9,380.00 | 8,840.00 | 9,130.00 | 8,877.51 | 213,357 |
| 2025-07-25 | 9,630.00 | 9,640.00 | 9,080.00 | 9,120.00 | 8,867.79 | 432,004 |
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.