Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,860.00 | 9,550.00 | 7,820.00 | 9,400.00 | 9,140.04 | 1,769,507 |
| 2025-07-23 | 7,840.00 | 7,860.00 | 7,660.00 | 7,840.00 | 7,623.19 | 39,566 |
| 2025-07-22 | 7,900.00 | 7,940.00 | 7,750.00 | 7,820.00 | 7,603.74 | 39,095 |
| 2025-07-21 | 7,970.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,700.97 | 20,430 |
| 2025-07-18 | 8,010.00 | 8,020.00 | 7,890.00 | 7,970.00 | 7,749.59 | 19,967 |
| 2025-07-17 | 8,010.00 | 8,020.00 | 7,910.00 | 8,000.00 | 7,778.76 | 23,181 |
| 2025-07-16 | 8,010.00 | 8,040.00 | 7,910.00 | 8,010.00 | 7,788.48 | 25,979 |
| 2025-07-15 | 7,950.00 | 8,050.00 | 7,900.00 | 8,010.00 | 7,788.48 | 32,578 |
| 2025-07-14 | 8,020.00 | 8,040.00 | 7,880.00 | 7,950.00 | 7,730.14 | 40,387 |
| 2025-07-11 | 8,010.00 | 8,110.00 | 7,810.00 | 8,020.00 | 7,798.21 | 51,239 |
| 2025-07-10 | 7,950.00 | 8,030.00 | 7,850.00 | 8,010.00 | 7,788.48 | 42,867 |
| 2025-07-09 | 7,760.00 | 8,010.00 | 7,730.00 | 7,950.00 | 7,730.14 | 64,880 |
| 2025-07-08 | 7,730.00 | 7,790.00 | 7,670.00 | 7,750.00 | 7,535.67 | 15,146 |
| 2025-07-07 | 7,830.00 | 7,830.00 | 7,680.00 | 7,730.00 | 7,516.23 | 19,285 |
| 2025-07-04 | 7,850.00 | 7,870.00 | 7,730.00 | 7,830.00 | 7,613.46 | 18,353 |
| 2025-07-03 | 7,690.00 | 7,880.00 | 7,660.00 | 7,850.00 | 7,632.91 | 33,437 |
| 2025-07-02 | 7,750.00 | 7,750.00 | 7,590.00 | 7,690.00 | 7,477.33 | 42,483 |
| 2025-07-01 | 7,650.00 | 7,770.00 | 7,580.00 | 7,750.00 | 7,535.67 | 25,982 |
| 2025-06-30 | 7,640.00 | 7,670.00 | 7,520.00 | 7,650.00 | 7,438.44 | 28,885 |
| 2025-06-27 | 7,700.00 | 7,700.00 | 7,500.00 | 7,640.00 | 7,428.72 | 34,479 |
| 2025-06-26 | 7,820.00 | 7,820.00 | 7,580.00 | 7,690.00 | 7,477.33 | 49,894 |
| 2025-06-25 | 7,840.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,603.74 | 23,021 |
| 2025-06-24 | 7,690.00 | 7,900.00 | 7,690.00 | 7,840.00 | 7,623.19 | 34,357 |
| 2025-06-23 | 7,820.00 | 7,820.00 | 7,610.00 | 7,670.00 | 7,457.89 | 42,726 |
| 2025-06-20 | 7,810.00 | 7,900.00 | 7,780.00 | 7,880.00 | 7,662.08 | 22,725 |
| 2025-06-19 | 7,830.00 | 7,870.00 | 7,760.00 | 7,840.00 | 7,623.19 | 16,414 |
| 2025-06-18 | 7,790.00 | 7,830.00 | 7,730.00 | 7,820.00 | 7,603.74 | 28,075 |
| 2025-06-17 | 7,830.00 | 7,900.00 | 7,710.00 | 7,810.00 | 7,594.02 | 30,399 |
| 2025-06-16 | 7,820.00 | 7,850.00 | 7,720.00 | 7,830.00 | 7,613.46 | 35,615 |
| 2025-06-13 | 8,130.00 | 8,130.00 | 7,770.00 | 7,850.00 | 7,632.91 | 85,254 |
| 2025-06-12 | 8,280.00 | 8,300.00 | 8,090.00 | 8,100.00 | 7,876.00 | 35,851 |
| 2025-06-11 | 8,130.00 | 8,300.00 | 8,040.00 | 8,280.00 | 8,051.02 | 50,129 |
| 2025-06-10 | 8,030.00 | 8,080.00 | 7,900.00 | 8,040.00 | 7,817.65 | 37,042 |
| 2025-06-09 | 8,100.00 | 8,100.00 | 7,920.00 | 7,990.00 | 7,769.04 | 24,622 |
| 2025-06-05 | 8,050.00 | 8,110.00 | 7,980.00 | 8,070.00 | 7,846.83 | 24,230 |
| 2025-06-04 | 7,890.00 | 8,070.00 | 7,890.00 | 8,060.00 | 7,837.10 | 27,227 |
| 2025-06-02 | 7,920.00 | 7,970.00 | 7,800.00 | 7,890.00 | 7,671.80 | 35,141 |
| 2025-05-30 | 7,990.00 | 7,990.00 | 7,850.00 | 7,930.00 | 7,710.70 | 15,515 |
| 2025-05-29 | 7,950.00 | 7,990.00 | 7,840.00 | 7,990.00 | 7,769.04 | 25,667 |
| 2025-05-28 | 7,920.00 | 7,980.00 | 7,850.00 | 7,940.00 | 7,720.42 | 39,505 |
| 2025-05-27 | 7,900.00 | 8,030.00 | 7,840.00 | 7,860.00 | 7,642.63 | 30,703 |
| 2025-05-26 | 7,970.00 | 8,050.00 | 7,950.00 | 7,960.00 | 7,739.87 | 18,334 |
| 2025-05-23 | 8,180.00 | 8,180.00 | 7,980.00 | 7,980.00 | 7,759.31 | 36,442 |
| 2025-05-22 | 8,110.00 | 8,200.00 | 8,060.00 | 8,170.00 | 7,944.06 | 36,984 |
| 2025-05-21 | 8,120.00 | 8,240.00 | 8,070.00 | 8,170.00 | 7,944.06 | 41,873 |
| 2025-05-20 | 7,740.00 | 8,180.00 | 7,670.00 | 8,120.00 | 7,895.44 | 91,699 |
| 2025-05-19 | 7,550.00 | 7,740.00 | 7,510.00 | 7,700.00 | 7,487.06 | 44,622 |
| 2025-05-16 | 7,580.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,341.21 | 34,120 |
| 2025-05-15 | 7,640.00 | 7,640.00 | 7,470.00 | 7,600.00 | 7,389.82 | 23,054 |
| 2025-05-14 | 7,450.00 | 7,950.00 | 7,410.00 | 7,590.00 | 7,380.10 | 42,291 |
| 2025-05-13 | 7,460.00 | 7,470.00 | 7,400.00 | 7,440.00 | 7,234.25 | 12,607 |
| 2025-05-12 | 7,490.00 | 7,490.00 | 7,360.00 | 7,420.00 | 7,214.80 | 28,885 |
| 2025-05-09 | 7,460.00 | 7,590.00 | 7,380.00 | 7,490.00 | 7,282.87 | 20,261 |
| 2025-05-08 | 7,520.00 | 7,610.00 | 7,430.00 | 7,500.00 | 7,292.59 | 27,710 |
| 2025-05-07 | 7,410.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,234.25 | 50,244 |
| 2025-05-02 | 7,450.00 | 7,610.00 | 7,450.00 | 7,500.00 | 7,292.59 | 19,738 |
| 2025-04-30 | 7,590.00 | 7,600.00 | 7,440.00 | 7,500.00 | 7,292.59 | 19,928 |
| 2025-04-29 | 7,440.00 | 7,590.00 | 7,440.00 | 7,580.00 | 7,370.38 | 15,127 |
| 2025-04-28 | 7,730.00 | 7,730.00 | 7,460.00 | 7,480.00 | 7,273.14 | 24,053 |
| 2025-04-25 | 7,650.00 | 7,680.00 | 7,600.00 | 7,680.00 | 7,467.61 | 10,276 |
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.