Huvitz Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,820.00 | 6,880.00 | 6,770.00 | 6,880.00 | 6,880.00 | 9,813 |
| 2026-10-16 | 6,760.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,890.00 | 10,850 |
| 2026-10-15 | 6,820.00 | 6,820.00 | 6,640.00 | 6,790.00 | 6,790.00 | 17,461 |
| 2026-10-14 | 6,840.00 | 6,910.00 | 6,750.00 | 6,870.00 | 6,870.00 | 13,536 |
| 2026-10-13 | 6,880.00 | 6,890.00 | 6,660.00 | 6,810.00 | 6,810.00 | 41,987 |
| 2026-10-12 | 7,060.00 | 7,080.00 | 6,910.00 | 6,940.00 | 6,940.00 | 15,511 |
| 2026-10-08 | 7,250.00 | 7,250.00 | 7,010.00 | 7,140.00 | 7,140.00 | 20,497 |
| 2026-10-07 | 7,060.00 | 7,280.00 | 7,010.00 | 7,240.00 | 7,240.00 | 153,273 |
| 2026-10-06 | 7,080.00 | 7,090.00 | 6,940.00 | 6,990.00 | 6,990.00 | 12,197 |
| 2026-10-02 | 6,980.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,090.00 | 48,031 |
| 2026-10-01 | 6,740.00 | 6,990.00 | 6,720.00 | 6,980.00 | 6,980.00 | 62,977 |
| 2026-09-30 | 6,720.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | 18,886 |
| 2026-09-29 | 6,720.00 | 6,720.00 | 6,630.00 | 6,700.00 | 6,700.00 | 13,808 |
| 2026-09-28 | 6,630.00 | 6,740.00 | 6,630.00 | 6,720.00 | 6,720.00 | 26,319 |
| 2026-09-23 | 6,580.00 | 6,670.00 | 6,570.00 | 6,610.00 | 6,610.00 | 15,900 |
| 2026-09-22 | 6,670.00 | 6,680.00 | 6,540.00 | 6,580.00 | 6,580.00 | 28,969 |
| 2026-09-21 | 6,740.00 | 6,740.00 | 6,620.00 | 6,660.00 | 6,660.00 | 11,588 |
| 2026-09-18 | 6,670.00 | 6,730.00 | 6,640.00 | 6,670.00 | 6,670.00 | 15,102 |
| 2026-09-17 | 6,640.00 | 6,730.00 | 6,600.00 | 6,660.00 | 6,660.00 | 7,935 |
| 2026-09-16 | 6,660.00 | 6,730.00 | 6,580.00 | 6,640.00 | 6,640.00 | 24,596 |
| 2026-09-15 | 6,740.00 | 6,810.00 | 6,610.00 | 6,660.00 | 6,660.00 | 25,002 |
| 2026-09-14 | 6,780.00 | 6,890.00 | 6,740.00 | 6,790.00 | 6,790.00 | 8,063 |
| 2026-09-11 | 6,850.00 | 6,870.00 | 6,770.00 | 6,810.00 | 6,810.00 | 8,167 |
| 2026-09-10 | 6,860.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,850.00 | 13,236 |
| 2026-09-09 | 6,830.00 | 6,960.00 | 6,790.00 | 6,930.00 | 6,930.00 | 20,783 |
| 2026-09-08 | 7,080.00 | 7,140.00 | 6,880.00 | 6,890.00 | 6,890.00 | 23,145 |
| 2026-09-07 | 7,130.00 | 7,130.00 | 6,990.00 | 7,080.00 | 7,080.00 | 11,627 |
| 2026-09-04 | 7,070.00 | 7,080.00 | 6,970.00 | 7,080.00 | 7,080.00 | 7,877 |
| 2026-09-03 | 7,000.00 | 7,050.00 | 6,930.00 | 7,050.00 | 7,050.00 | 11,571 |
| 2026-09-02 | 7,180.00 | 7,180.00 | 6,900.00 | 6,940.00 | 6,940.00 | 22,423 |
| 2026-09-01 | 7,070.00 | 7,180.00 | 7,060.00 | 7,180.00 | 7,180.00 | 9,374 |
| 2026-08-31 | 7,200.00 | 7,200.00 | 7,090.00 | 7,170.00 | 7,170.00 | 11,448 |
| 2026-08-28 | 7,050.00 | 7,220.00 | 7,050.00 | 7,200.00 | 7,200.00 | 53,181 |
| 2026-08-27 | 6,930.00 | 7,100.00 | 6,930.00 | 7,050.00 | 7,050.00 | 26,437 |
| 2026-08-26 | 6,950.00 | 7,060.00 | 6,950.00 | 7,010.00 | 7,010.00 | 20,727 |
| 2026-08-25 | 6,670.00 | 7,030.00 | 6,670.00 | 7,000.00 | 7,000.00 | 36,349 |
| 2026-08-24 | 6,670.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,720.00 | 20,428 |
| 2026-08-21 | 6,780.00 | 6,840.00 | 6,630.00 | 6,730.00 | 6,730.00 | 33,042 |
| 2026-08-20 | 6,710.00 | 6,910.00 | 6,660.00 | 6,780.00 | 6,780.00 | 85,593 |
| 2026-08-19 | 6,710.00 | 6,770.00 | 6,540.00 | 6,710.00 | 6,710.00 | 87,685 |
| 2026-08-18 | 6,820.00 | 6,850.00 | 6,640.00 | 6,760.00 | 6,760.00 | 61,119 |
| 2026-08-14 | 6,840.00 | 6,860.00 | 6,730.00 | 6,820.00 | 6,820.00 | 28,977 |
| 2026-08-13 | 7,040.00 | 7,040.00 | 6,780.00 | 6,850.00 | 6,850.00 | 74,066 |
| 2026-08-12 | 7,080.00 | 7,130.00 | 7,000.00 | 7,040.00 | 7,040.00 | 9,818 |
| 2026-08-11 | 7,050.00 | 7,200.00 | 7,000.00 | 7,090.00 | 7,090.00 | 54,937 |
| 2026-08-10 | 6,930.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 29,531 |
| 2026-08-07 | 6,940.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 24,161 |
| 2026-08-06 | 6,930.00 | 6,990.00 | 6,830.00 | 6,940.00 | 6,940.00 | 17,361 |
| 2026-08-05 | 6,960.00 | 7,030.00 | 6,880.00 | 6,930.00 | 6,930.00 | 18,491 |
| 2026-08-04 | 6,950.00 | 7,020.00 | 6,900.00 | 6,960.00 | 6,960.00 | 20,680 |
| 2026-08-03 | 7,000.00 | 7,040.00 | 6,780.00 | 6,950.00 | 6,950.00 | 41,921 |
| 2026-07-31 | 6,730.00 | 7,020.00 | 6,730.00 | 7,000.00 | 7,000.00 | 30,248 |
| 2026-07-30 | 6,410.00 | 6,770.00 | 6,410.00 | 6,730.00 | 6,730.00 | 62,182 |
| 2026-07-29 | 6,580.00 | 6,690.00 | 6,270.00 | 6,410.00 | 6,410.00 | 61,956 |
| 2026-07-28 | 6,820.00 | 6,820.00 | 6,490.00 | 6,580.00 | 6,580.00 | 50,386 |
| 2026-07-27 | 6,790.00 | 6,880.00 | 6,740.00 | 6,820.00 | 6,820.00 | 14,110 |
| 2026-07-24 | 6,900.00 | 6,900.00 | 6,550.00 | 6,790.00 | 6,790.00 | 31,554 |
| 2026-07-23 | 6,620.00 | 6,950.00 | 6,610.00 | 6,940.00 | 6,940.00 | 26,938 |
| 2026-07-22 | 6,740.00 | 6,790.00 | 6,580.00 | 6,610.00 | 6,610.00 | 30,689 |
| 2026-07-21 | 6,790.00 | 6,790.00 | 6,600.00 | 6,720.00 | 6,720.00 | 44,027 |
Page 1 of 21 · 1,223 trading daysOlder →
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.