Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 079980.KO stock page

Huvis Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,620.003,670.003,580.003,670.003,670.0053,570
2024-04-263,580.003,670.003,580.003,590.003,590.0061,056
2024-04-253,695.003,695.003,600.003,605.003,605.0079,661
2024-04-243,655.003,680.003,635.003,650.003,650.0048,648
2024-04-233,695.003,770.003,615.003,685.003,685.0098,064
2024-04-223,650.003,730.003,650.003,700.003,700.0047,800
2024-04-193,745.003,790.003,615.003,675.003,675.0082,351
2024-04-183,720.003,785.003,670.003,750.003,750.0071,664
2024-04-173,640.003,765.003,640.003,700.003,700.0049,204
2024-04-163,765.003,770.003,635.003,660.003,660.0087,315
2024-04-153,750.003,775.003,675.003,770.003,770.0055,353
2024-04-123,750.003,895.003,725.003,785.003,785.0039,303
2024-04-113,770.003,860.003,710.003,785.003,785.0063,565
2024-04-093,810.003,865.003,770.003,775.003,775.00106,296
2024-04-083,905.003,915.003,800.003,870.003,870.00155,325
2024-04-053,960.004,020.003,850.003,895.003,895.00145,325
2024-04-044,000.004,030.003,950.003,950.003,950.0066,852
2024-04-034,000.004,100.003,950.004,010.004,010.00109,493
2024-04-023,980.004,220.003,950.004,010.004,010.00532,659
2024-04-013,950.004,015.003,900.003,990.003,990.00101,543
2024-03-293,950.003,955.003,905.003,930.003,930.0089,489
2024-03-283,980.004,000.003,930.003,960.003,960.0060,243
2024-03-273,950.004,050.003,930.003,980.003,980.0054,486
2024-03-263,980.003,980.003,900.003,960.003,960.0048,008
2024-03-253,955.003,975.003,925.003,970.003,970.0056,049
2024-03-223,950.003,975.003,910.003,935.003,935.0060,970
2024-03-213,980.003,980.003,925.003,950.003,950.0058,077
2024-03-203,940.003,970.003,910.003,940.003,940.0069,243
2024-03-193,945.003,955.003,905.003,940.003,940.0064,584
2024-03-183,950.003,995.003,925.003,950.003,950.00105,853
2024-03-153,975.004,035.003,930.003,975.003,975.0060,322
2024-03-143,960.004,010.003,940.004,000.004,000.0092,875
2024-03-134,000.004,050.003,965.003,970.003,970.0069,923
2024-03-124,070.004,080.004,000.004,030.004,030.0064,436
2024-03-114,250.004,250.004,030.004,030.004,030.00187,228
2024-03-084,095.004,250.003,995.004,250.004,250.00220,907
2024-03-074,060.004,080.003,990.004,050.004,050.0076,328
2024-03-064,020.004,100.003,905.004,100.004,100.00145,028
2024-03-054,100.004,100.003,980.003,980.003,980.0095,251
2024-03-044,000.004,110.004,000.004,110.004,110.00120,766
2024-02-293,945.004,080.003,920.004,030.004,030.00124,545
2024-02-283,980.004,015.003,905.003,960.003,960.00125,923
2024-02-273,990.004,020.003,950.003,980.003,980.00106,305
2024-02-264,050.004,050.003,990.003,990.003,990.0082,995
2024-02-234,130.004,145.004,030.004,035.004,035.00105,451
2024-02-224,115.004,160.004,070.004,130.004,130.0081,725
2024-02-214,195.004,210.004,100.004,125.004,125.00115,925
2024-02-204,230.004,275.004,160.004,195.004,195.0093,338
2024-02-194,285.004,330.004,220.004,250.004,250.00123,955
2024-02-164,450.004,480.004,290.004,360.004,360.00278,930
2024-02-154,040.004,485.004,040.004,450.004,450.001,103,785
2024-02-143,955.004,050.003,950.004,050.004,050.0096,592
2024-02-134,000.004,025.003,975.004,005.004,005.0055,958
2024-02-084,020.004,045.003,985.004,000.004,000.0073,377
2024-02-073,995.004,010.003,950.004,010.004,010.0045,614
2024-02-063,975.004,020.003,930.003,970.003,970.0073,427
2024-02-054,000.004,005.003,915.003,975.003,975.0060,348
2024-02-023,935.004,020.003,925.003,985.003,985.0085,517
2024-02-013,835.003,940.003,810.003,925.003,925.00102,206
2024-01-314,000.004,040.003,865.003,865.003,865.00122,431
← NewerPage 11 of 21 · 1,224 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.