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%WTI99.00▲ 1.90%
← 079980.KO stock page

Huvis Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,125.004,175.004,060.004,060.004,060.0054,062
2023-08-014,010.004,135.004,000.004,050.004,050.0062,007
2023-07-314,000.004,075.003,975.004,010.004,010.0050,991
2023-07-284,000.004,050.003,900.004,000.004,000.0036,426
2023-07-273,625.003,970.003,625.003,925.003,925.0041,714
2023-07-263,795.003,835.003,660.003,690.003,690.0091,641
2023-07-254,095.004,095.003,845.003,860.003,860.00141,029
2023-07-244,190.004,190.004,000.004,000.004,000.0099,995
2023-07-214,220.004,265.004,130.004,190.004,190.0030,227
2023-07-204,220.004,220.004,150.004,190.004,190.0033,354
2023-07-194,305.004,335.004,200.004,220.004,220.0034,585
2023-07-184,295.004,320.004,245.004,250.004,250.0026,382
2023-07-174,410.004,430.004,285.004,305.004,305.0029,870
2023-07-144,425.004,445.004,365.004,410.004,410.0025,832
2023-07-134,435.004,450.004,390.004,425.004,425.0017,275
2023-07-124,340.004,425.004,325.004,415.004,415.007,470
2023-07-114,295.004,380.004,295.004,370.004,370.0029,682
2023-07-104,305.004,355.004,295.004,295.004,295.0045,902
2023-07-074,400.004,400.004,295.004,395.004,395.0036,318
2023-07-064,555.004,555.004,365.004,400.004,400.0045,065
2023-07-054,645.004,655.004,480.004,490.004,490.0077,279
2023-07-044,670.004,735.004,625.004,645.004,645.0033,745
2023-07-034,710.004,760.004,640.004,670.004,670.0030,478
2023-06-304,680.004,710.004,645.004,710.004,710.0018,546
2023-06-294,720.004,795.004,660.004,675.004,675.0037,834
2023-06-284,675.004,720.004,675.004,700.004,700.0025,360
2023-06-274,645.004,690.004,645.004,670.004,670.005,160
2023-06-264,680.004,745.004,640.004,670.004,670.0032,491
2023-06-234,705.004,735.004,675.004,685.004,685.0027,821
2023-06-224,650.004,755.004,615.004,700.004,700.0072,560
2023-06-214,770.004,770.004,640.004,645.004,645.0043,340
2023-06-204,640.004,790.004,630.004,725.004,725.0052,406
2023-06-194,680.004,685.004,630.004,640.004,640.0027,586
2023-06-164,610.004,695.004,585.004,680.004,680.0035,690
2023-06-154,705.004,705.004,580.004,590.004,590.0058,370
2023-06-144,735.004,735.004,670.004,700.004,700.0052,278
2023-06-134,705.004,745.004,660.004,710.004,710.0035,258
2023-06-124,725.004,725.004,670.004,700.004,700.0032,111
2023-06-094,730.004,730.004,665.004,720.004,720.0015,988
2023-06-084,700.004,725.004,685.004,720.004,720.0014,188
2023-06-074,660.004,745.004,660.004,720.004,720.0040,733
2023-06-054,660.004,705.004,650.004,680.004,680.0019,293
2023-06-024,605.004,695.004,585.004,660.004,660.0039,749
2023-06-014,680.004,680.004,595.004,595.004,595.0022,813
2023-05-314,650.004,710.004,625.004,640.004,640.0077,940
2023-05-304,675.004,775.004,630.004,700.004,700.0037,521
2023-05-264,750.004,750.004,640.004,695.004,695.0028,337
2023-05-254,730.004,765.004,680.004,750.004,750.0030,459
2023-05-244,770.004,770.004,695.004,770.004,770.0021,634
2023-05-234,780.004,805.004,740.004,770.004,770.0025,435
2023-05-224,785.004,835.004,740.004,780.004,780.0026,027
2023-05-194,695.004,820.004,610.004,785.004,785.00108,730
2023-05-184,690.004,695.004,525.004,660.004,660.0080,259
2023-05-174,655.004,700.004,580.004,620.004,620.0026,192
2023-05-164,620.004,680.004,590.004,590.004,590.0028,400
2023-05-154,670.004,735.004,560.004,650.004,650.0034,077
2023-05-124,750.004,815.004,665.004,670.004,670.0012,595
2023-05-114,760.004,820.004,740.004,790.004,790.0029,896
2023-05-104,680.004,820.004,680.004,715.004,715.0027,225
2023-05-094,700.004,745.004,645.004,735.004,735.0019,659
← NewerPage 14 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.