Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,859.00 | 1,880.00 | 1,810.00 | 1,867.00 | 1,867.00 | 21,970 |
| 2026-10-19 | 1,841.00 | 1,874.00 | 1,801.00 | 1,859.00 | 1,859.00 | 25,561 |
| 2026-10-16 | 1,828.00 | 1,879.00 | 1,820.00 | 1,830.00 | 1,830.00 | 40,384 |
| 2026-10-15 | 1,850.00 | 1,850.00 | 1,800.00 | 1,828.00 | 1,828.00 | 59,291 |
| 2026-10-14 | 1,874.00 | 1,919.00 | 1,858.00 | 1,864.00 | 1,864.00 | 17,772 |
| 2026-10-13 | 1,881.00 | 1,915.00 | 1,836.00 | 1,874.00 | 1,874.00 | 27,598 |
| 2026-10-12 | 1,937.00 | 1,937.00 | 1,892.00 | 1,894.00 | 1,894.00 | 35,003 |
| 2026-10-08 | 1,934.00 | 1,939.00 | 1,890.00 | 1,929.00 | 1,929.00 | 34,929 |
| 2026-10-07 | 1,940.00 | 1,941.00 | 1,913.00 | 1,930.00 | 1,930.00 | 23,743 |
| 2026-10-06 | 1,970.00 | 1,970.00 | 1,916.00 | 1,925.00 | 1,925.00 | 22,659 |
| 2026-10-02 | 1,922.00 | 1,935.00 | 1,913.00 | 1,926.00 | 1,926.00 | 36,080 |
| 2026-10-01 | 1,937.00 | 1,937.00 | 1,905.00 | 1,922.00 | 1,922.00 | 29,762 |
| 2026-09-30 | 1,927.00 | 1,939.00 | 1,918.00 | 1,928.00 | 1,928.00 | 12,968 |
| 2026-09-29 | 1,924.00 | 1,980.00 | 1,903.00 | 1,927.00 | 1,927.00 | 19,990 |
| 2026-09-28 | 1,920.00 | 1,939.00 | 1,906.00 | 1,923.00 | 1,923.00 | 24,491 |
| 2026-09-23 | 1,950.00 | 1,950.00 | 1,901.00 | 1,902.00 | 1,902.00 | 31,611 |
| 2026-09-22 | 1,932.00 | 1,932.00 | 1,899.00 | 1,926.00 | 1,926.00 | 39,141 |
| 2026-09-21 | 1,942.00 | 1,942.00 | 1,905.00 | 1,920.00 | 1,920.00 | 27,866 |
| 2026-09-18 | 1,931.00 | 1,941.00 | 1,901.00 | 1,923.00 | 1,923.00 | 21,575 |
| 2026-09-17 | 1,919.00 | 1,955.00 | 1,910.00 | 1,929.00 | 1,929.00 | 18,353 |
| 2026-09-16 | 1,957.00 | 1,957.00 | 1,911.00 | 1,911.00 | 1,911.00 | 22,389 |
| 2026-09-15 | 1,956.00 | 1,956.00 | 1,914.00 | 1,950.00 | 1,950.00 | 55,951 |
| 2026-09-14 | 1,901.00 | 1,980.00 | 1,901.00 | 1,955.00 | 1,955.00 | 20,444 |
| 2026-09-11 | 1,951.00 | 1,977.00 | 1,923.00 | 1,952.00 | 1,952.00 | 31,560 |
| 2026-09-10 | 1,935.00 | 1,999.00 | 1,934.00 | 1,950.00 | 1,950.00 | 38,431 |
| 2026-09-09 | 1,959.00 | 1,974.00 | 1,938.00 | 1,950.00 | 1,950.00 | 24,795 |
| 2026-09-08 | 1,956.00 | 1,973.00 | 1,939.00 | 1,940.00 | 1,940.00 | 48,498 |
| 2026-09-07 | 1,981.00 | 2,045.00 | 1,950.00 | 1,963.00 | 1,963.00 | 47,386 |
| 2026-09-04 | 2,010.00 | 2,020.00 | 1,971.00 | 1,980.00 | 1,980.00 | 34,928 |
| 2026-09-03 | 1,993.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | 32,418 |
| 2026-09-02 | 2,005.00 | 2,010.00 | 1,985.00 | 1,993.00 | 1,993.00 | 36,136 |
| 2026-09-01 | 2,005.00 | 2,035.00 | 1,986.00 | 2,005.00 | 2,005.00 | 48,794 |
| 2026-08-31 | 2,010.00 | 2,035.00 | 1,980.00 | 2,030.00 | 2,030.00 | 39,320 |
| 2026-08-28 | 2,000.00 | 2,020.00 | 1,968.00 | 2,020.00 | 2,020.00 | 45,324 |
| 2026-08-27 | 2,020.00 | 2,020.00 | 1,984.00 | 1,999.00 | 1,999.00 | 39,837 |
| 2026-08-26 | 1,994.00 | 2,020.00 | 1,954.00 | 2,020.00 | 2,020.00 | 45,162 |
| 2026-08-25 | 1,960.00 | 2,000.00 | 1,923.00 | 1,994.00 | 1,994.00 | 45,507 |
| 2026-08-24 | 2,020.00 | 2,020.00 | 1,928.00 | 1,952.00 | 1,952.00 | 83,990 |
| 2026-08-21 | 1,980.00 | 1,980.00 | 1,901.00 | 1,950.00 | 1,950.00 | 51,050 |
| 2026-08-20 | 1,986.00 | 2,015.00 | 1,971.00 | 1,980.00 | 1,980.00 | 101,803 |
| 2026-08-19 | 1,922.00 | 2,010.00 | 1,922.00 | 1,972.00 | 1,972.00 | 124,236 |
| 2026-08-18 | 2,135.00 | 2,135.00 | 1,996.00 | 2,020.00 | 2,020.00 | 79,489 |
| 2026-08-14 | 2,065.00 | 2,105.00 | 2,040.00 | 2,090.00 | 2,090.00 | 50,678 |
| 2026-08-13 | 2,060.00 | 2,075.00 | 2,025.00 | 2,040.00 | 2,040.00 | 55,631 |
| 2026-08-12 | 2,145.00 | 2,145.00 | 2,055.00 | 2,055.00 | 2,055.00 | 49,504 |
| 2026-08-11 | 2,115.00 | 2,150.00 | 2,095.00 | 2,125.00 | 2,125.00 | 55,157 |
| 2026-08-10 | 2,090.00 | 2,125.00 | 2,055.00 | 2,120.00 | 2,120.00 | 62,059 |
| 2026-08-07 | 2,090.00 | 2,095.00 | 2,025.00 | 2,090.00 | 2,090.00 | 67,852 |
| 2026-08-06 | 1,990.00 | 2,060.00 | 1,985.00 | 2,030.00 | 2,030.00 | 99,333 |
| 2026-08-05 | 1,998.00 | 2,040.00 | 1,961.00 | 1,988.00 | 1,988.00 | 112,993 |
| 2026-08-04 | 1,891.00 | 2,010.00 | 1,891.00 | 1,997.00 | 1,997.00 | 185,123 |
| 2026-08-03 | 1,989.00 | 2,020.00 | 1,912.00 | 1,986.00 | 1,986.00 | 150,231 |
| 2026-07-31 | 1,920.00 | 1,979.00 | 1,850.00 | 1,979.00 | 1,979.00 | 354,376 |
| 2026-07-30 | 1,735.00 | 1,957.00 | 1,735.00 | 1,933.00 | 1,933.00 | 673,569 |
| 2026-07-29 | 1,970.00 | 1,970.00 | 1,700.00 | 1,869.00 | 1,869.00 | 246,490 |
| 2026-07-28 | 1,872.00 | 1,928.00 | 1,865.00 | 1,927.00 | 1,927.00 | 103,668 |
| 2026-07-27 | 1,930.00 | 2,025.00 | 1,915.00 | 1,930.00 | 1,930.00 | 150,052 |
| 2026-07-24 | 2,000.00 | 2,040.00 | 1,932.00 | 1,973.00 | 1,973.00 | 93,857 |
| 2026-07-23 | 1,917.00 | 2,000.00 | 1,889.00 | 2,000.00 | 2,000.00 | 123,218 |
| 2026-07-22 | 1,960.00 | 1,971.00 | 1,855.00 | 1,918.00 | 1,918.00 | 115,976 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 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.