Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 079980.KO stock page

Huvis Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,250.003,490.003,200.003,400.003,400.00313,333
2024-07-243,120.003,330.003,120.003,250.003,250.00185,429
2024-07-233,005.003,165.003,005.003,120.003,120.0078,515
2024-07-223,085.003,125.003,010.003,015.003,015.0041,582
2024-07-193,095.003,105.003,035.003,085.003,085.0028,310
2024-07-183,100.003,170.003,040.003,095.003,095.00119,393
2024-07-173,230.003,230.003,135.003,140.003,140.0043,107
2024-07-163,225.003,245.003,135.003,190.003,190.0070,456
2024-07-153,220.003,230.003,185.003,225.003,225.0041,242
2024-07-123,220.003,220.003,150.003,200.003,200.0020,802
2024-07-113,140.003,220.003,120.003,170.003,170.0039,906
2024-07-103,200.003,230.003,125.003,135.003,135.0057,509
2024-07-093,200.003,265.003,185.003,200.003,200.0050,484
2024-07-083,160.003,260.003,140.003,240.003,240.0085,075
2024-07-053,230.003,235.003,150.003,150.003,150.0044,373
2024-07-043,190.003,230.003,140.003,230.003,230.0052,521
2024-07-033,280.003,300.003,150.003,185.003,185.00108,207
2024-07-023,325.003,345.003,275.003,280.003,280.0041,729
2024-07-013,400.003,400.003,315.003,345.003,345.0037,910
2024-06-283,300.003,400.003,275.003,400.003,400.0061,994
2024-06-273,310.003,310.003,260.003,300.003,300.0049,801
2024-06-263,380.003,415.003,305.003,310.003,310.0093,349
2024-06-253,470.003,470.003,345.003,385.003,385.00148,129
2024-06-243,490.003,505.003,405.003,470.003,470.0083,575
2024-06-213,540.003,550.003,490.003,500.003,500.0036,693
2024-06-203,485.003,545.003,475.003,540.003,540.0041,608
2024-06-193,530.003,550.003,465.003,520.003,520.0094,020
2024-06-183,650.003,650.003,535.003,550.003,550.00110,474
2024-06-173,650.003,745.003,625.003,650.003,650.0065,851
2024-06-143,720.003,745.003,610.003,700.003,700.0079,523
2024-06-133,725.003,775.003,665.003,720.003,720.0066,850
2024-06-123,790.003,790.003,715.003,730.003,730.0032,562
2024-06-113,830.003,830.003,745.003,790.003,790.0026,220
2024-06-103,830.003,865.003,755.003,805.003,805.0053,878
2024-06-073,790.003,905.003,790.003,830.003,830.0059,521
2024-06-053,760.003,875.003,740.003,815.003,815.0050,977
2024-06-043,895.003,925.003,775.003,775.003,775.0061,219
2024-06-033,940.003,960.003,860.003,890.003,890.0051,756
2024-05-313,865.003,985.003,865.003,915.003,915.0099,255
2024-05-303,870.004,000.003,850.003,900.003,900.00288,620
2024-05-293,890.003,925.003,855.003,905.003,905.0085,869
2024-05-283,960.003,960.003,900.003,925.003,925.0069,093
2024-05-273,830.003,940.003,775.003,940.003,940.00119,656
2024-05-243,790.003,830.003,760.003,830.003,830.0041,375
2024-05-233,805.003,855.003,765.003,805.003,805.0074,646
2024-05-223,700.003,880.003,685.003,815.003,815.00337,033
2024-05-213,700.003,730.003,650.003,690.003,690.0045,456
2024-05-203,770.003,805.003,700.003,700.003,700.0040,478
2024-05-173,800.003,820.003,735.003,770.003,770.0067,317
2024-05-163,800.003,825.003,760.003,760.003,760.0066,636
2024-05-143,715.003,805.003,710.003,775.003,775.0052,320
2024-05-133,770.003,890.003,715.003,745.003,745.00189,623
2024-05-103,715.003,770.003,685.003,730.003,730.0071,927
2024-05-093,760.003,815.003,710.003,710.003,710.0038,386
2024-05-083,675.003,800.003,655.003,770.003,770.0080,888
2024-05-073,700.003,700.003,645.003,670.003,670.0029,459
2024-05-033,670.003,725.003,650.003,670.003,670.0036,108
2024-05-023,690.003,690.003,635.003,685.003,685.0024,915
2024-04-303,670.003,745.003,655.003,690.003,690.0050,526
2024-04-293,620.003,670.003,580.003,670.003,670.0053,570
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28300.0000 KRW
2021-12-29300.0000 KRW
2020-12-29300.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.