Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,295.00 | 4,435.00 | 4,290.00 | 4,435.00 | 4,435.00 | 147,997 |
| 2023-11-01 | 4,230.00 | 4,375.00 | 4,230.00 | 4,260.00 | 4,260.00 | 114,384 |
| 2023-10-31 | 4,360.00 | 4,415.00 | 4,175.00 | 4,230.00 | 4,230.00 | 227,584 |
| 2023-10-30 | 4,300.00 | 4,430.00 | 4,285.00 | 4,360.00 | 4,360.00 | 156,373 |
| 2023-10-27 | 4,400.00 | 4,470.00 | 4,325.00 | 4,350.00 | 4,350.00 | 131,846 |
| 2023-10-26 | 4,565.00 | 4,605.00 | 4,360.00 | 4,415.00 | 4,415.00 | 212,984 |
| 2023-10-25 | 4,730.00 | 4,835.00 | 4,680.00 | 4,690.00 | 4,690.00 | 133,665 |
| 2023-10-24 | 4,590.00 | 4,715.00 | 4,410.00 | 4,700.00 | 4,700.00 | 179,640 |
| 2023-10-23 | 4,570.00 | 4,775.00 | 4,535.00 | 4,605.00 | 4,605.00 | 166,867 |
| 2023-10-20 | 4,820.00 | 4,825.00 | 4,615.00 | 4,680.00 | 4,680.00 | 253,511 |
| 2023-10-19 | 4,935.00 | 5,050.00 | 4,840.00 | 4,865.00 | 4,865.00 | 216,519 |
| 2023-10-18 | 5,020.00 | 5,400.00 | 4,950.00 | 5,040.00 | 5,040.00 | 263,958 |
| 2023-10-17 | 4,935.00 | 5,120.00 | 4,925.00 | 5,060.00 | 5,060.00 | 148,480 |
| 2023-10-16 | 4,990.00 | 5,020.00 | 4,795.00 | 4,890.00 | 4,890.00 | 321,185 |
| 2023-10-13 | 5,400.00 | 5,400.00 | 4,990.00 | 5,020.00 | 5,020.00 | 422,635 |
| 2023-10-12 | 5,220.00 | 5,470.00 | 5,200.00 | 5,390.00 | 5,390.00 | 385,152 |
| 2023-10-11 | 5,140.00 | 5,420.00 | 5,140.00 | 5,210.00 | 5,210.00 | 354,174 |
| 2023-10-10 | 5,310.00 | 5,460.00 | 5,060.00 | 5,080.00 | 5,080.00 | 613,014 |
| 2023-10-06 | 5,140.00 | 5,340.00 | 5,140.00 | 5,300.00 | 5,300.00 | 371,761 |
| 2023-10-05 | 5,270.00 | 5,350.00 | 5,110.00 | 5,140.00 | 5,140.00 | 305,788 |
| 2023-10-04 | 5,410.00 | 5,440.00 | 5,170.00 | 5,200.00 | 5,200.00 | 488,947 |
| 2023-09-27 | 5,470.00 | 5,680.00 | 5,420.00 | 5,480.00 | 5,480.00 | 280,535 |
| 2023-09-26 | 5,650.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | 204,253 |
| 2023-09-25 | 5,640.00 | 5,790.00 | 5,560.00 | 5,650.00 | 5,650.00 | 222,523 |
| 2023-09-22 | 5,790.00 | 6,100.00 | 5,680.00 | 5,690.00 | 5,690.00 | 346,387 |
| 2023-09-21 | 6,200.00 | 6,420.00 | 5,820.00 | 5,880.00 | 5,880.00 | 931,762 |
| 2023-09-20 | 6,220.00 | 6,630.00 | 5,980.00 | 6,140.00 | 6,140.00 | 1,032,149 |
| 2023-09-19 | 6,270.00 | 6,400.00 | 6,110.00 | 6,260.00 | 6,260.00 | 349,837 |
| 2023-09-18 | 6,300.00 | 6,430.00 | 6,200.00 | 6,240.00 | 6,240.00 | 305,851 |
| 2023-09-15 | 6,400.00 | 6,560.00 | 6,270.00 | 6,400.00 | 6,400.00 | 499,775 |
| 2023-09-14 | 6,210.00 | 6,590.00 | 6,200.00 | 6,360.00 | 6,360.00 | 731,729 |
| 2023-09-13 | 6,310.00 | 6,520.00 | 6,210.00 | 6,210.00 | 6,210.00 | 553,280 |
| 2023-09-12 | 6,660.00 | 6,880.00 | 6,350.00 | 6,400.00 | 6,400.00 | 875,058 |
| 2023-09-11 | 6,710.00 | 6,790.00 | 6,570.00 | 6,700.00 | 6,700.00 | 497,663 |
| 2023-09-08 | 6,690.00 | 6,810.00 | 6,600.00 | 6,710.00 | 6,710.00 | 653,905 |
| 2023-09-07 | 6,920.00 | 7,290.00 | 6,610.00 | 6,690.00 | 6,690.00 | 1,957,286 |
| 2023-09-06 | 7,280.00 | 7,290.00 | 6,900.00 | 6,900.00 | 6,900.00 | 947,889 |
| 2023-09-05 | 7,200.00 | 7,440.00 | 7,100.00 | 7,310.00 | 7,310.00 | 1,333,816 |
| 2023-09-04 | 7,220.00 | 7,290.00 | 6,930.00 | 7,160.00 | 7,160.00 | 956,683 |
| 2023-09-01 | 7,270.00 | 7,370.00 | 7,070.00 | 7,260.00 | 7,260.00 | 1,182,862 |
| 2023-08-31 | 8,130.00 | 8,130.00 | 7,120.00 | 7,270.00 | 7,270.00 | 3,530,621 |
| 2023-08-30 | 7,860.00 | 8,100.00 | 7,760.00 | 8,000.00 | 8,000.00 | 1,923,651 |
| 2023-08-29 | 8,040.00 | 8,460.00 | 7,700.00 | 7,960.00 | 7,960.00 | 6,066,645 |
| 2023-08-28 | 8,100.00 | 8,330.00 | 7,730.00 | 8,250.00 | 8,250.00 | 4,969,415 |
| 2023-08-25 | 9,520.00 | 9,750.00 | 7,980.00 | 8,230.00 | 8,230.00 | 9,398,621 |
| 2023-08-24 | 9,400.00 | 10,580.00 | 9,000.00 | 9,330.00 | 9,330.00 | 13,036,000 |
| 2023-08-23 | 8,820.00 | 10,940.00 | 8,780.00 | 10,000.00 | 10,000.00 | 43,036,262 |
| 2023-08-22 | 8,600.00 | 10,600.00 | 7,980.00 | 8,420.00 | 8,420.00 | 41,843,352 |
| 2023-08-21 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 1,358,868 |
| 2023-08-18 | 5,400.00 | 6,480.00 | 5,400.00 | 6,480.00 | 6,480.00 | 5,328,487 |
| 2023-08-17 | 4,425.00 | 5,100.00 | 4,320.00 | 4,985.00 | 4,985.00 | 1,364,650 |
| 2023-08-16 | 4,450.00 | 4,465.00 | 4,260.00 | 4,425.00 | 4,425.00 | 85,452 |
| 2023-08-14 | 4,430.00 | 4,440.00 | 4,350.00 | 4,395.00 | 4,395.00 | 52,615 |
| 2023-08-11 | 4,350.00 | 4,465.00 | 4,350.00 | 4,435.00 | 4,435.00 | 52,170 |
| 2023-08-10 | 4,360.00 | 4,485.00 | 4,300.00 | 4,400.00 | 4,400.00 | 54,408 |
| 2023-08-09 | 4,305.00 | 4,400.00 | 4,260.00 | 4,400.00 | 4,400.00 | 53,749 |
| 2023-08-08 | 4,410.00 | 4,470.00 | 4,200.00 | 4,305.00 | 4,305.00 | 52,312 |
| 2023-08-07 | 4,550.00 | 4,550.00 | 4,350.00 | 4,410.00 | 4,410.00 | 78,464 |
| 2023-08-04 | 4,830.00 | 4,835.00 | 4,450.00 | 4,550.00 | 4,550.00 | 180,687 |
| 2023-08-03 | 4,085.00 | 4,995.00 | 4,060.00 | 4,580.00 | 4,580.00 | 603,561 |
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.