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%WTI99.40▲ 2.32%
← 079980.KO stock page

Huvis Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,700.004,750.004,645.004,710.004,710.0022,199
2023-05-044,580.004,645.004,560.004,645.004,645.0016,440
2023-05-034,530.004,640.004,530.004,580.004,580.0028,386
2023-05-024,570.004,605.004,545.004,570.004,570.0038,003
2023-04-284,660.004,720.004,525.004,545.004,545.0035,134
2023-04-274,610.004,665.004,525.004,575.004,575.0038,167
2023-04-264,745.004,750.004,630.004,665.004,665.0050,442
2023-04-254,800.004,850.004,700.004,760.004,760.0060,005
2023-04-245,080.005,080.004,795.004,850.004,850.0066,484
2023-04-215,140.005,160.004,980.005,100.005,100.0033,546
2023-04-205,200.005,200.005,060.005,140.005,140.0033,427
2023-04-195,120.005,230.005,090.005,170.005,170.0036,954
2023-04-185,180.005,210.005,080.005,120.005,120.0063,743
2023-04-175,280.005,320.005,150.005,210.005,210.0033,276
2023-04-145,350.005,350.005,250.005,280.005,280.0032,478
2023-04-135,370.005,370.005,240.005,290.005,290.0029,877
2023-04-125,220.005,370.005,170.005,330.005,330.0092,258
2023-04-115,160.005,250.005,100.005,170.005,170.0028,464
2023-04-105,290.005,320.005,100.005,160.005,160.0039,930
2023-04-075,300.005,310.005,210.005,290.005,290.0038,895
2023-04-065,290.005,320.005,180.005,300.005,300.0061,458
2023-04-055,100.005,300.005,100.005,290.005,290.0091,162
2023-04-045,020.005,130.004,990.005,100.005,100.0084,531
2023-04-035,050.005,050.004,750.004,985.004,985.0036,613
2023-03-314,980.005,020.004,940.004,980.004,980.0036,497
2023-03-305,000.005,100.004,965.004,980.004,980.0072,014
2023-03-294,835.005,000.004,825.004,985.004,985.0051,289
2023-03-284,725.004,890.004,725.004,855.004,855.0023,868
2023-03-274,740.004,760.004,720.004,755.004,755.0024,351
2023-03-244,865.004,900.004,750.004,760.004,760.0079,729
2023-03-234,455.005,210.004,455.004,900.004,900.00610,850
2023-03-224,535.004,545.004,500.004,515.004,515.0033,661
2023-03-214,560.004,560.004,510.004,525.004,525.0011,522
2023-03-204,550.004,595.004,525.004,535.004,535.0016,014
2023-03-174,430.004,545.004,430.004,535.004,535.0051,008
2023-03-164,500.004,500.004,400.004,430.004,430.0030,902
2023-03-154,540.004,550.004,500.004,530.004,530.0020,048
2023-03-144,670.004,700.004,470.004,470.004,470.0069,662
2023-03-134,780.004,780.004,625.004,670.004,670.0039,574
2023-03-104,870.005,000.004,760.004,820.004,820.0031,629
2023-03-094,870.004,915.004,820.004,905.004,905.0028,312
2023-03-084,925.004,925.004,835.004,845.004,845.0028,408
2023-03-074,810.004,935.004,765.004,935.004,935.0053,586
2023-03-064,755.004,800.004,720.004,760.004,760.0025,523
2023-03-034,780.004,785.004,725.004,735.004,735.0024,482
2023-03-024,800.004,815.004,720.004,780.004,780.0050,393
2023-02-284,755.004,810.004,755.004,810.004,810.0018,199
2023-02-274,775.004,815.004,755.004,800.004,800.0024,358
2023-02-244,920.004,920.004,835.004,845.004,845.0020,667
2023-02-234,905.004,905.004,850.004,865.004,865.0013,701
2023-02-224,905.004,940.004,845.004,860.004,860.0037,128
2023-02-214,850.005,020.004,840.004,940.004,940.0040,802
2023-02-204,875.004,890.004,815.004,850.004,850.0017,808
2023-02-174,800.004,885.004,785.004,815.004,815.0040,152
2023-02-164,910.004,940.004,875.004,890.004,890.0031,310
2023-02-155,000.005,020.004,805.004,875.004,875.0049,962
2023-02-144,975.005,030.004,960.004,995.004,995.0013,170
2023-02-134,960.005,020.004,925.004,975.004,975.0017,794
2023-02-105,050.005,050.005,000.005,020.005,020.0022,166
2023-02-095,070.005,080.005,020.005,050.005,050.0012,876
← NewerPage 15 of 21 · 1,223 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.