See inside every stock. Pro
WatchlistPro
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%WTI98.32▼ 3.41%
← 079980.KO stock page

Huvis Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,050.004,080.003,975.003,985.003,985.00115,487
2024-01-294,055.004,170.004,000.004,020.004,020.00159,479
2024-01-264,000.004,035.003,945.004,000.004,000.00109,091
2024-01-253,975.004,130.003,890.004,005.004,005.00292,103
2024-01-243,990.004,045.003,905.003,965.003,965.00210,025
2024-01-234,005.004,075.003,965.004,000.004,000.0065,920
2024-01-224,070.004,115.004,000.004,005.004,005.00117,217
2024-01-194,110.004,265.004,010.004,055.004,055.00186,685
2024-01-184,035.004,125.004,010.004,045.004,045.0061,156
2024-01-174,115.004,145.004,030.004,035.004,035.00118,152
2024-01-164,115.004,220.004,085.004,145.004,145.0099,896
2024-01-154,225.004,285.004,110.004,175.004,175.0080,563
2024-01-124,305.004,355.004,185.004,270.004,270.0087,000
2024-01-114,415.004,550.004,270.004,310.004,310.00209,235
2024-01-104,270.004,465.004,250.004,335.004,335.00370,549
2024-01-094,240.004,265.004,190.004,255.004,255.00116,671
2024-01-084,090.004,240.004,090.004,190.004,190.00125,229
2024-01-054,145.004,160.004,055.004,125.004,125.0087,829
2024-01-044,130.004,130.004,065.004,130.004,130.0074,059
2024-01-034,170.004,170.004,075.004,130.004,130.0095,810
2024-01-024,120.004,170.004,080.004,150.004,150.0079,084
2023-12-284,080.004,145.004,060.004,120.004,120.0062,332
2023-12-274,065.004,200.004,050.004,120.004,120.0098,290
2023-12-264,155.004,210.004,080.004,090.004,090.00128,908
2023-12-224,230.004,230.004,125.004,155.004,155.0091,929
2023-12-214,295.004,325.004,120.004,175.004,175.00193,532
2023-12-204,200.004,415.004,190.004,305.004,305.00269,219
2023-12-194,250.004,250.004,160.004,200.004,200.0084,221
2023-12-184,270.004,270.004,175.004,235.004,235.0071,075
2023-12-154,065.004,245.004,065.004,245.004,245.00118,705
2023-12-144,115.004,160.004,060.004,070.004,070.00119,611
2023-12-134,150.004,155.004,080.004,115.004,115.00127,320
2023-12-124,215.004,230.004,130.004,170.004,170.0094,818
2023-12-114,175.004,215.004,145.004,215.004,215.0067,041
2023-12-084,170.004,190.004,130.004,180.004,180.0091,809
2023-12-074,230.004,240.004,140.004,155.004,155.00119,044
2023-12-064,205.004,275.004,155.004,230.004,230.00158,596
2023-12-054,275.004,340.004,200.004,240.004,240.00124,904
2023-12-044,300.004,380.004,205.004,310.004,310.00117,841
2023-12-014,405.004,435.004,245.004,280.004,280.00207,664
2023-11-304,220.004,530.004,150.004,510.004,510.00363,169
2023-11-294,280.004,335.004,200.004,205.004,205.00106,514
2023-11-284,350.004,480.004,260.004,280.004,280.00157,402
2023-11-274,440.004,455.004,325.004,365.004,365.0090,531
2023-11-244,390.004,430.004,330.004,415.004,415.0079,723
2023-11-234,435.004,495.004,380.004,390.004,390.00115,849
2023-11-224,355.004,480.004,335.004,435.004,435.00124,766
2023-11-214,325.004,500.004,265.004,425.004,425.00174,795
2023-11-204,255.004,330.004,210.004,325.004,325.0096,394
2023-11-174,345.004,350.004,205.004,250.004,250.00151,854
2023-11-164,325.004,400.004,210.004,380.004,380.00149,539
2023-11-154,265.004,345.004,225.004,305.004,305.00170,286
2023-11-144,120.004,220.004,100.004,200.004,200.00148,077
2023-11-134,210.004,295.004,100.004,110.004,110.00196,460
2023-11-104,305.004,330.004,095.004,160.004,160.00409,245
2023-11-094,305.004,935.004,285.004,345.004,345.003,065,797
2023-11-084,465.004,535.004,285.004,345.004,345.00165,479
2023-11-074,600.004,600.004,420.004,450.004,450.00161,945
2023-11-064,570.004,660.004,525.004,580.004,580.00191,171
2023-11-034,500.004,505.004,330.004,505.004,505.00135,475
← NewerPage 12 of 21 · 1,228 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.