Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,770.00 | 8,930.00 | 8,690.00 | 8,930.00 | 8,471.26 | 28,340 |
| 2024-10-25 | 8,940.00 | 8,940.00 | 8,690.00 | 8,770.00 | 8,319.48 | 60,751 |
| 2024-10-24 | 9,000.00 | 9,090.00 | 8,780.00 | 8,940.00 | 8,480.75 | 45,152 |
| 2024-10-23 | 8,890.00 | 9,100.00 | 8,810.00 | 9,060.00 | 8,594.58 | 23,487 |
| 2024-10-22 | 9,030.00 | 9,200.00 | 8,840.00 | 8,890.00 | 8,433.32 | 39,690 |
| 2024-10-21 | 9,100.00 | 9,170.00 | 8,950.00 | 9,120.00 | 8,651.50 | 25,545 |
| 2024-10-18 | 9,100.00 | 9,110.00 | 8,940.00 | 9,050.00 | 8,585.10 | 26,527 |
| 2024-10-17 | 9,190.00 | 9,240.00 | 8,950.00 | 9,100.00 | 8,632.53 | 71,814 |
| 2024-10-16 | 9,260.00 | 9,310.00 | 9,180.00 | 9,240.00 | 8,765.34 | 33,432 |
| 2024-10-15 | 9,290.00 | 9,350.00 | 9,200.00 | 9,340.00 | 8,860.20 | 28,298 |
| 2024-10-14 | 9,250.00 | 9,300.00 | 9,090.00 | 9,280.00 | 8,803.28 | 35,967 |
| 2024-10-11 | 9,440.00 | 9,450.00 | 9,110.00 | 9,250.00 | 8,774.82 | 37,845 |
| 2024-10-10 | 9,530.00 | 9,590.00 | 9,330.00 | 9,380.00 | 8,898.14 | 39,139 |
| 2024-10-08 | 9,500.00 | 9,680.00 | 9,420.00 | 9,420.00 | 8,936.09 | 51,258 |
| 2024-10-07 | 9,550.00 | 9,610.00 | 9,360.00 | 9,550.00 | 9,059.41 | 38,254 |
| 2024-10-04 | 9,520.00 | 9,630.00 | 9,470.00 | 9,520.00 | 9,030.95 | 43,736 |
| 2024-10-02 | 9,560.00 | 9,620.00 | 9,410.00 | 9,540.00 | 9,049.92 | 25,034 |
| 2024-09-30 | 9,800.00 | 9,810.00 | 9,570.00 | 9,620.00 | 9,125.81 | 56,881 |
| 2024-09-27 | 9,950.00 | 9,960.00 | 9,700.00 | 9,800.00 | 9,296.57 | 49,324 |
| 2024-09-26 | 9,950.00 | 9,970.00 | 9,850.00 | 9,950.00 | 9,438.86 | 42,613 |
| 2024-09-25 | 9,860.00 | 10,050.00 | 9,830.00 | 9,900.00 | 9,391.43 | 55,322 |
| 2024-09-24 | 9,990.00 | 10,030.00 | 9,770.00 | 9,850.00 | 9,344.00 | 33,236 |
| 2024-09-23 | 10,100.00 | 10,100.00 | 9,880.00 | 9,990.00 | 9,476.81 | 31,255 |
| 2024-09-20 | 10,130.00 | 10,250.00 | 10,090.00 | 10,180.00 | 9,657.05 | 47,638 |
| 2024-09-19 | 10,090.00 | 10,110.00 | 9,920.00 | 10,040.00 | 9,524.24 | 29,936 |
| 2024-09-13 | 10,030.00 | 10,050.00 | 9,830.00 | 10,000.00 | 9,486.29 | 21,863 |
| 2024-09-12 | 9,800.00 | 10,100.00 | 9,740.00 | 10,060.00 | 9,543.21 | 22,771 |
| 2024-09-11 | 9,710.00 | 10,020.00 | 9,710.00 | 9,800.00 | 9,296.57 | 16,874 |
| 2024-09-10 | 9,970.00 | 10,070.00 | 9,340.00 | 9,710.00 | 9,211.19 | 30,868 |
| 2024-09-09 | 9,350.00 | 10,070.00 | 9,350.00 | 9,980.00 | 9,467.32 | 24,548 |
| 2024-09-06 | 9,810.00 | 9,930.00 | 9,530.00 | 9,600.00 | 9,106.84 | 32,486 |
| 2024-09-05 | 9,880.00 | 10,070.00 | 9,750.00 | 9,850.00 | 9,344.00 | 34,382 |
| 2024-09-04 | 9,860.00 | 9,980.00 | 9,720.00 | 9,870.00 | 9,362.97 | 42,326 |
| 2024-09-03 | 10,130.00 | 10,400.00 | 10,100.00 | 10,150.00 | 9,628.59 | 14,219 |
| 2024-09-02 | 10,450.00 | 10,550.00 | 10,100.00 | 10,140.00 | 9,619.10 | 26,577 |
| 2024-08-30 | 10,110.00 | 10,450.00 | 10,100.00 | 10,450.00 | 9,913.18 | 32,141 |
| 2024-08-29 | 10,230.00 | 10,320.00 | 10,050.00 | 10,100.00 | 9,581.16 | 30,083 |
| 2024-08-28 | 10,250.00 | 10,330.00 | 10,100.00 | 10,330.00 | 9,799.34 | 27,688 |
| 2024-08-27 | 10,300.00 | 10,440.00 | 10,070.00 | 10,250.00 | 9,723.45 | 43,416 |
| 2024-08-26 | 10,200.00 | 10,450.00 | 10,150.00 | 10,390.00 | 9,856.26 | 39,172 |
| 2024-08-23 | 10,350.00 | 10,390.00 | 9,990.00 | 10,150.00 | 9,628.59 | 93,770 |
| 2024-08-22 | 10,650.00 | 10,650.00 | 10,340.00 | 10,460.00 | 9,922.66 | 22,918 |
| 2024-08-21 | 10,670.00 | 10,730.00 | 10,450.00 | 10,520.00 | 9,979.58 | 27,655 |
| 2024-08-20 | 10,590.00 | 10,720.00 | 10,520.00 | 10,670.00 | 10,121.88 | 26,357 |
| 2024-08-19 | 10,490.00 | 10,620.00 | 10,350.00 | 10,450.00 | 9,913.18 | 32,381 |
| 2024-08-16 | 10,470.00 | 10,470.00 | 10,250.00 | 10,460.00 | 9,922.66 | 26,919 |
| 2024-08-14 | 10,000.00 | 10,340.00 | 9,930.00 | 10,300.00 | 9,770.88 | 72,762 |
| 2024-08-13 | 9,960.00 | 10,490.00 | 9,640.00 | 9,830.00 | 9,325.03 | 73,717 |
| 2024-08-12 | 9,970.00 | 10,150.00 | 9,890.00 | 10,000.00 | 9,486.29 | 52,546 |
| 2024-08-09 | 10,270.00 | 10,400.00 | 9,950.00 | 10,000.00 | 9,486.29 | 39,969 |
| 2024-08-08 | 9,580.00 | 10,470.00 | 9,500.00 | 10,260.00 | 9,732.94 | 104,311 |
| 2024-08-07 | 9,400.00 | 9,890.00 | 9,400.00 | 9,750.00 | 9,249.14 | 64,029 |
| 2024-08-06 | 8,740.00 | 9,520.00 | 8,740.00 | 9,400.00 | 8,917.12 | 131,423 |
| 2024-08-05 | 10,010.00 | 10,100.00 | 8,500.00 | 8,860.00 | 8,404.86 | 196,086 |
| 2024-08-02 | 10,860.00 | 10,860.00 | 10,140.00 | 10,200.00 | 9,676.02 | 122,783 |
| 2024-08-01 | 10,700.00 | 10,990.00 | 10,680.00 | 10,920.00 | 10,359.03 | 34,437 |
| 2024-07-31 | 11,150.00 | 11,150.00 | 10,540.00 | 10,730.00 | 10,178.79 | 88,279 |
| 2024-07-30 | 11,800.00 | 11,800.00 | 10,860.00 | 11,130.00 | 10,558.25 | 156,534 |
| 2024-07-29 | 12,270.00 | 12,500.00 | 11,560.00 | 11,820.00 | 11,212.80 | 202,496 |
| 2024-07-26 | 12,230.00 | 12,500.00 | 12,140.00 | 12,260.00 | 11,630.20 | 31,391 |
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.