Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,650.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,389.82 | 37,138 |
| 2025-01-22 | 7,700.00 | 7,700.00 | 7,560.00 | 7,650.00 | 7,438.44 | 22,034 |
| 2025-01-21 | 7,650.00 | 7,710.00 | 7,560.00 | 7,650.00 | 7,438.44 | 19,410 |
| 2025-01-20 | 7,790.00 | 7,790.00 | 7,560.00 | 7,650.00 | 7,438.44 | 55,289 |
| 2025-01-17 | 7,850.00 | 7,850.00 | 7,680.00 | 7,790.00 | 7,574.57 | 30,755 |
| 2025-01-16 | 7,840.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,632.91 | 35,188 |
| 2025-01-15 | 7,960.00 | 8,010.00 | 7,790.00 | 7,840.00 | 7,623.19 | 24,829 |
| 2025-01-14 | 8,020.00 | 8,060.00 | 7,830.00 | 7,950.00 | 7,730.14 | 33,779 |
| 2025-01-13 | 8,000.00 | 8,020.00 | 7,900.00 | 8,020.00 | 7,798.21 | 33,500 |
| 2025-01-10 | 8,220.00 | 8,240.00 | 8,000.00 | 8,000.00 | 7,778.76 | 47,586 |
| 2025-01-09 | 8,270.00 | 8,330.00 | 8,120.00 | 8,280.00 | 8,051.02 | 20,674 |
| 2025-01-08 | 8,200.00 | 8,280.00 | 7,980.00 | 8,280.00 | 8,051.02 | 50,482 |
| 2025-01-07 | 8,520.00 | 8,520.00 | 8,180.00 | 8,230.00 | 8,002.40 | 40,465 |
| 2025-01-06 | 8,250.00 | 8,430.00 | 8,230.00 | 8,400.00 | 8,167.70 | 28,710 |
| 2025-01-03 | 8,060.00 | 8,270.00 | 8,050.00 | 8,250.00 | 8,021.85 | 23,029 |
| 2025-01-02 | 8,140.00 | 8,200.00 | 8,040.00 | 8,100.00 | 7,876.00 | 17,949 |
| 2024-12-30 | 8,150.00 | 8,150.00 | 8,050.00 | 8,140.00 | 7,914.89 | 5,629 |
| 2024-12-27 | 8,070.00 | 8,170.00 | 7,970.00 | 8,130.00 | 7,905.17 | 58,275 |
| 2024-12-26 | 8,300.00 | 8,360.00 | 8,110.00 | 8,200.00 | 7,778.76 | 37,416 |
| 2024-12-24 | 8,510.00 | 8,550.00 | 8,240.00 | 8,350.00 | 7,921.06 | 35,652 |
| 2024-12-23 | 8,350.00 | 8,600.00 | 8,120.00 | 8,520.00 | 8,082.32 | 77,045 |
| 2024-12-20 | 7,890.00 | 8,310.00 | 7,750.00 | 8,280.00 | 7,854.65 | 69,426 |
| 2024-12-19 | 7,860.00 | 7,980.00 | 7,820.00 | 7,970.00 | 7,560.58 | 23,222 |
| 2024-12-18 | 8,040.00 | 8,180.00 | 7,940.00 | 8,050.00 | 7,636.47 | 44,281 |
| 2024-12-17 | 8,310.00 | 8,310.00 | 7,880.00 | 8,040.00 | 7,626.98 | 74,340 |
| 2024-12-16 | 7,680.00 | 8,330.00 | 7,640.00 | 8,260.00 | 7,835.68 | 162,251 |
| 2024-12-13 | 7,470.00 | 7,750.00 | 7,450.00 | 7,650.00 | 7,257.01 | 34,887 |
| 2024-12-12 | 7,540.00 | 7,650.00 | 7,370.00 | 7,560.00 | 7,171.64 | 30,361 |
| 2024-12-11 | 7,070.00 | 7,900.00 | 7,070.00 | 7,600.00 | 7,209.58 | 146,349 |
| 2024-12-10 | 6,710.00 | 7,190.00 | 6,710.00 | 7,140.00 | 6,773.21 | 58,073 |
| 2024-12-09 | 6,860.00 | 6,860.00 | 6,610.00 | 6,760.00 | 6,412.73 | 75,007 |
| 2024-12-06 | 7,250.00 | 7,320.00 | 6,770.00 | 7,000.00 | 6,640.41 | 134,655 |
| 2024-12-05 | 7,380.00 | 7,460.00 | 7,160.00 | 7,250.00 | 6,877.56 | 43,223 |
| 2024-12-04 | 7,300.00 | 7,430.00 | 7,230.00 | 7,410.00 | 7,029.34 | 30,231 |
| 2024-12-03 | 7,270.00 | 7,580.00 | 7,270.00 | 7,540.00 | 7,152.67 | 55,765 |
| 2024-12-02 | 7,410.00 | 7,470.00 | 7,190.00 | 7,270.00 | 6,896.54 | 52,830 |
| 2024-11-29 | 7,650.00 | 7,700.00 | 7,320.00 | 7,410.00 | 7,029.34 | 83,625 |
| 2024-11-28 | 7,730.00 | 7,800.00 | 7,500.00 | 7,710.00 | 7,313.93 | 51,717 |
| 2024-11-27 | 7,840.00 | 7,840.00 | 7,620.00 | 7,730.00 | 7,332.91 | 34,234 |
| 2024-11-26 | 7,820.00 | 7,920.00 | 7,370.00 | 7,830.00 | 7,427.77 | 38,842 |
| 2024-11-25 | 7,760.00 | 7,890.00 | 7,750.00 | 7,880.00 | 7,475.20 | 29,709 |
| 2024-11-22 | 7,790.00 | 7,850.00 | 7,680.00 | 7,730.00 | 7,332.91 | 38,004 |
| 2024-11-21 | 7,870.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,399.31 | 30,335 |
| 2024-11-20 | 7,940.00 | 7,980.00 | 7,790.00 | 7,870.00 | 7,465.71 | 25,478 |
| 2024-11-19 | 7,860.00 | 7,960.00 | 7,800.00 | 7,900.00 | 7,494.17 | 25,105 |
| 2024-11-18 | 8,070.00 | 8,070.00 | 7,800.00 | 7,900.00 | 7,494.17 | 28,259 |
| 2024-11-15 | 7,720.00 | 7,920.00 | 7,510.00 | 7,910.00 | 7,503.66 | 40,871 |
| 2024-11-14 | 7,930.00 | 8,030.00 | 7,490.00 | 7,660.00 | 7,266.50 | 196,631 |
| 2024-11-13 | 8,100.00 | 8,190.00 | 7,890.00 | 8,010.00 | 7,598.52 | 51,585 |
| 2024-11-12 | 8,500.00 | 8,500.00 | 8,130.00 | 8,160.00 | 7,740.82 | 54,217 |
| 2024-11-11 | 8,800.00 | 8,840.00 | 8,350.00 | 8,410.00 | 7,977.97 | 111,705 |
| 2024-11-08 | 8,800.00 | 9,020.00 | 8,750.00 | 8,840.00 | 8,385.88 | 30,744 |
| 2024-11-07 | 8,820.00 | 8,880.00 | 8,600.00 | 8,800.00 | 8,347.94 | 26,759 |
| 2024-11-06 | 9,070.00 | 9,100.00 | 8,780.00 | 8,820.00 | 8,366.91 | 23,562 |
| 2024-11-05 | 8,870.00 | 9,140.00 | 8,870.00 | 9,050.00 | 8,585.10 | 20,215 |
| 2024-11-04 | 8,770.00 | 9,140.00 | 8,710.00 | 8,970.00 | 8,509.21 | 73,647 |
| 2024-11-01 | 9,000.00 | 9,000.00 | 8,730.00 | 8,750.00 | 8,300.51 | 34,858 |
| 2024-10-31 | 8,710.00 | 9,040.00 | 8,600.00 | 9,030.00 | 8,566.12 | 57,888 |
| 2024-10-30 | 8,760.00 | 8,910.00 | 8,750.00 | 8,750.00 | 8,300.51 | 17,165 |
| 2024-10-29 | 8,900.00 | 8,910.00 | 8,650.00 | 8,850.00 | 8,395.37 | 59,481 |
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.