Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,680.00 | 7,680.00 | 7,570.00 | 7,650.00 | 7,438.44 | 24,367 |
| 2025-04-23 | 7,720.00 | 7,720.00 | 7,600.00 | 7,660.00 | 7,448.16 | 15,672 |
| 2025-04-22 | 7,580.00 | 7,650.00 | 7,540.00 | 7,650.00 | 7,438.44 | 11,432 |
| 2025-04-21 | 7,590.00 | 7,650.00 | 7,510.00 | 7,630.00 | 7,418.99 | 12,711 |
| 2025-04-18 | 7,400.00 | 7,590.00 | 7,260.00 | 7,560.00 | 7,350.93 | 34,078 |
| 2025-04-17 | 7,320.00 | 7,420.00 | 7,250.00 | 7,310.00 | 7,107.84 | 19,220 |
| 2025-04-16 | 7,390.00 | 7,430.00 | 7,250.00 | 7,330.00 | 7,127.29 | 19,757 |
| 2025-04-15 | 7,350.00 | 7,430.00 | 7,250.00 | 7,390.00 | 7,185.63 | 21,703 |
| 2025-04-14 | 7,380.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,195.35 | 18,239 |
| 2025-04-11 | 7,120.00 | 7,440.00 | 7,100.00 | 7,420.00 | 7,214.80 | 19,929 |
| 2025-04-10 | 6,880.00 | 7,130.00 | 6,880.00 | 7,130.00 | 6,932.82 | 37,739 |
| 2025-04-09 | 6,860.00 | 6,860.00 | 6,580.00 | 6,720.00 | 6,534.16 | 77,203 |
| 2025-04-08 | 6,970.00 | 7,040.00 | 6,750.00 | 6,860.00 | 6,670.29 | 84,772 |
| 2025-04-07 | 7,150.00 | 7,200.00 | 6,820.00 | 6,900.00 | 6,709.18 | 111,399 |
| 2025-04-04 | 7,080.00 | 7,340.00 | 7,060.00 | 7,310.00 | 7,107.84 | 47,226 |
| 2025-04-03 | 7,200.00 | 7,350.00 | 7,160.00 | 7,210.00 | 7,010.61 | 46,760 |
| 2025-04-02 | 7,440.00 | 7,440.00 | 7,240.00 | 7,340.00 | 7,137.01 | 23,830 |
| 2025-04-01 | 7,240.00 | 7,450.00 | 7,180.00 | 7,350.00 | 7,146.74 | 43,676 |
| 2025-03-31 | 7,560.00 | 7,650.00 | 7,180.00 | 7,180.00 | 6,981.44 | 162,015 |
| 2025-03-28 | 7,870.00 | 7,990.00 | 7,610.00 | 7,730.00 | 7,516.23 | 59,356 |
| 2025-03-27 | 7,970.00 | 8,000.00 | 7,810.00 | 7,930.00 | 7,710.70 | 52,836 |
| 2025-03-26 | 8,090.00 | 8,120.00 | 7,960.00 | 8,030.00 | 7,807.93 | 44,635 |
| 2025-03-25 | 8,180.00 | 8,240.00 | 8,020.00 | 8,090.00 | 7,866.27 | 36,567 |
| 2025-03-24 | 7,980.00 | 8,280.00 | 7,980.00 | 8,200.00 | 7,973.23 | 40,280 |
| 2025-03-21 | 8,030.00 | 8,080.00 | 7,880.00 | 8,080.00 | 7,856.55 | 45,631 |
| 2025-03-20 | 8,020.00 | 8,110.00 | 7,960.00 | 8,020.00 | 7,798.21 | 42,534 |
| 2025-03-19 | 8,070.00 | 8,140.00 | 7,960.00 | 8,000.00 | 7,778.76 | 66,525 |
| 2025-03-18 | 8,140.00 | 8,250.00 | 8,070.00 | 8,070.00 | 7,846.83 | 35,791 |
| 2025-03-17 | 8,250.00 | 8,330.00 | 8,100.00 | 8,140.00 | 7,914.89 | 29,753 |
| 2025-03-14 | 8,040.00 | 8,300.00 | 8,030.00 | 8,270.00 | 8,041.29 | 39,850 |
| 2025-03-13 | 8,200.00 | 8,220.00 | 8,000.00 | 8,050.00 | 7,827.38 | 39,474 |
| 2025-03-12 | 7,910.00 | 8,250.00 | 7,760.00 | 8,180.00 | 7,953.78 | 56,452 |
| 2025-03-11 | 7,880.00 | 7,950.00 | 7,730.00 | 7,910.00 | 7,691.25 | 46,684 |
| 2025-03-10 | 7,910.00 | 8,050.00 | 7,800.00 | 7,990.00 | 7,769.04 | 51,415 |
| 2025-03-07 | 7,910.00 | 8,000.00 | 7,870.00 | 7,920.00 | 7,700.97 | 29,551 |
| 2025-03-06 | 8,030.00 | 8,050.00 | 7,880.00 | 8,000.00 | 7,778.76 | 37,980 |
| 2025-03-05 | 7,810.00 | 8,040.00 | 7,810.00 | 8,030.00 | 7,807.93 | 49,472 |
| 2025-03-04 | 7,860.00 | 8,010.00 | 7,770.00 | 7,890.00 | 7,671.80 | 43,428 |
| 2025-02-28 | 8,090.00 | 8,090.00 | 7,860.00 | 7,920.00 | 7,700.97 | 75,221 |
| 2025-02-27 | 8,220.00 | 8,260.00 | 8,060.00 | 8,150.00 | 7,924.61 | 28,595 |
| 2025-02-26 | 7,900.00 | 8,210.00 | 7,800.00 | 8,200.00 | 7,973.23 | 39,803 |
| 2025-02-25 | 7,960.00 | 8,010.00 | 7,830.00 | 7,880.00 | 7,662.08 | 17,434 |
| 2025-02-24 | 7,800.00 | 7,950.00 | 7,720.00 | 7,950.00 | 7,730.14 | 23,068 |
| 2025-02-21 | 7,970.00 | 7,970.00 | 7,810.00 | 7,880.00 | 7,662.08 | 20,191 |
| 2025-02-20 | 7,780.00 | 7,980.00 | 7,640.00 | 7,910.00 | 7,691.25 | 44,415 |
| 2025-02-19 | 7,860.00 | 7,860.00 | 7,690.00 | 7,770.00 | 7,555.12 | 33,681 |
| 2025-02-18 | 7,600.00 | 7,880.00 | 7,510.00 | 7,830.00 | 7,613.46 | 55,347 |
| 2025-02-17 | 7,460.00 | 7,630.00 | 7,450.00 | 7,600.00 | 7,389.82 | 19,543 |
| 2025-02-14 | 7,310.00 | 7,510.00 | 7,280.00 | 7,460.00 | 7,253.69 | 34,450 |
| 2025-02-13 | 7,350.00 | 7,390.00 | 7,270.00 | 7,310.00 | 7,107.84 | 49,313 |
| 2025-02-12 | 7,460.00 | 7,530.00 | 7,250.00 | 7,350.00 | 7,146.74 | 62,045 |
| 2025-02-11 | 7,540.00 | 7,540.00 | 7,430.00 | 7,500.00 | 7,292.59 | 18,857 |
| 2025-02-10 | 7,400.00 | 7,530.00 | 7,310.00 | 7,510.00 | 7,302.31 | 18,880 |
| 2025-02-07 | 7,640.00 | 7,680.00 | 7,370.00 | 7,400.00 | 7,195.35 | 52,778 |
| 2025-02-06 | 7,700.00 | 7,720.00 | 7,600.00 | 7,620.00 | 7,409.27 | 18,335 |
| 2025-02-05 | 7,580.00 | 7,750.00 | 7,550.00 | 7,700.00 | 7,487.06 | 24,584 |
| 2025-02-04 | 7,350.00 | 7,590.00 | 7,350.00 | 7,580.00 | 7,370.38 | 17,616 |
| 2025-02-03 | 7,530.00 | 7,530.00 | 7,260.00 | 7,320.00 | 7,117.57 | 40,363 |
| 2025-01-31 | 7,600.00 | 7,640.00 | 7,500.00 | 7,610.00 | 7,399.55 | 15,680 |
| 2025-01-24 | 7,600.00 | 7,670.00 | 7,400.00 | 7,650.00 | 7,438.44 | 25,679 |
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.