Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,070.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | 26,717 |
| 2023-02-07 | 5,080.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 27,616 |
| 2023-02-06 | 5,010.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 49,853 |
| 2023-02-03 | 5,020.00 | 5,040.00 | 4,955.00 | 5,000.00 | 5,000.00 | 27,726 |
| 2023-02-02 | 5,050.00 | 5,080.00 | 4,970.00 | 5,020.00 | 5,020.00 | 29,878 |
| 2023-02-01 | 5,030.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | 15,092 |
| 2023-01-31 | 5,010.00 | 5,050.00 | 4,995.00 | 5,010.00 | 5,010.00 | 17,519 |
| 2023-01-30 | 5,040.00 | 5,050.00 | 4,980.00 | 5,020.00 | 5,020.00 | 19,831 |
| 2023-01-27 | 4,980.00 | 5,050.00 | 4,980.00 | 5,010.00 | 5,010.00 | 32,360 |
| 2023-01-26 | 5,020.00 | 5,060.00 | 4,990.00 | 5,010.00 | 5,010.00 | 32,526 |
| 2023-01-25 | 5,080.00 | 5,080.00 | 4,990.00 | 5,030.00 | 5,030.00 | 20,563 |
| 2023-01-20 | 4,965.00 | 5,030.00 | 4,965.00 | 5,030.00 | 5,030.00 | 14,504 |
| 2023-01-19 | 4,925.00 | 5,000.00 | 4,925.00 | 4,990.00 | 4,990.00 | 13,256 |
| 2023-01-18 | 4,995.00 | 5,010.00 | 4,935.00 | 4,960.00 | 4,960.00 | 12,019 |
| 2023-01-17 | 4,940.00 | 5,010.00 | 4,940.00 | 4,970.00 | 4,970.00 | 14,922 |
| 2023-01-16 | 4,980.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,960.00 | 16,051 |
| 2023-01-13 | 4,980.00 | 4,995.00 | 4,940.00 | 4,960.00 | 4,960.00 | 12,751 |
| 2023-01-12 | 4,960.00 | 5,030.00 | 4,935.00 | 4,945.00 | 4,945.00 | 14,224 |
| 2023-01-11 | 4,950.00 | 5,020.00 | 4,940.00 | 5,000.00 | 5,000.00 | 19,832 |
| 2023-01-10 | 4,925.00 | 4,985.00 | 4,915.00 | 4,950.00 | 4,950.00 | 12,268 |
| 2023-01-09 | 4,800.00 | 4,950.00 | 4,800.00 | 4,915.00 | 4,915.00 | 38,676 |
| 2023-01-06 | 4,800.00 | 4,850.00 | 4,785.00 | 4,800.00 | 4,800.00 | 23,250 |
| 2023-01-05 | 4,820.00 | 4,845.00 | 4,780.00 | 4,800.00 | 4,800.00 | 18,268 |
| 2023-01-04 | 4,780.00 | 4,825.00 | 4,700.00 | 4,820.00 | 4,820.00 | 25,045 |
| 2023-01-03 | 4,755.00 | 4,770.00 | 4,695.00 | 4,740.00 | 4,740.00 | 17,994 |
| 2023-01-02 | 4,960.00 | 4,960.00 | 4,705.00 | 4,800.00 | 4,800.00 | 20,898 |
| 2022-12-29 | 4,950.00 | 4,990.00 | 4,880.00 | 4,885.00 | 4,885.00 | 14,712 |
| 2022-12-28 | 4,955.00 | 4,980.00 | 4,875.00 | 4,950.00 | 4,950.00 | 37,543 |
| 2022-12-27 | 4,975.00 | 5,050.00 | 4,960.00 | 5,000.00 | 4,700.00 | 21,345 |
| 2022-12-26 | 4,975.00 | 5,020.00 | 4,925.00 | 4,960.00 | 4,662.40 | 22,096 |
| 2022-12-23 | 5,010.00 | 5,010.00 | 4,945.00 | 4,970.00 | 4,671.80 | 14,968 |
| 2022-12-22 | 5,040.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,662.40 | 30,801 |
| 2022-12-21 | 5,050.00 | 5,050.00 | 4,975.00 | 4,975.00 | 4,676.50 | 10,380 |
| 2022-12-20 | 5,090.00 | 5,090.00 | 4,980.00 | 4,990.00 | 4,690.60 | 22,656 |
| 2022-12-19 | 5,060.00 | 5,180.00 | 5,030.00 | 5,080.00 | 4,775.20 | 7,039 |
| 2022-12-16 | 5,160.00 | 5,160.00 | 5,060.00 | 5,060.00 | 4,756.40 | 17,271 |
| 2022-12-15 | 5,140.00 | 5,170.00 | 5,110.00 | 5,160.00 | 4,850.40 | 10,774 |
| 2022-12-14 | 5,100.00 | 5,160.00 | 5,100.00 | 5,130.00 | 4,822.20 | 15,561 |
| 2022-12-13 | 5,120.00 | 5,150.00 | 5,080.00 | 5,090.00 | 4,784.60 | 6,546 |
| 2022-12-12 | 5,160.00 | 5,160.00 | 5,060.00 | 5,120.00 | 4,812.80 | 12,725 |
| 2022-12-09 | 5,120.00 | 5,240.00 | 5,060.00 | 5,160.00 | 4,850.40 | 10,183 |
| 2022-12-08 | 5,080.00 | 5,180.00 | 4,950.00 | 5,060.00 | 4,756.40 | 32,039 |
| 2022-12-07 | 5,130.00 | 5,130.00 | 5,040.00 | 5,060.00 | 4,756.40 | 12,138 |
| 2022-12-06 | 5,140.00 | 5,220.00 | 5,110.00 | 5,130.00 | 4,822.20 | 21,928 |
| 2022-12-05 | 5,200.00 | 5,210.00 | 5,110.00 | 5,200.00 | 4,888.00 | 23,099 |
| 2022-12-02 | 5,260.00 | 5,260.00 | 5,170.00 | 5,200.00 | 4,888.00 | 12,456 |
| 2022-12-01 | 5,170.00 | 5,240.00 | 5,170.00 | 5,230.00 | 4,916.20 | 16,338 |
| 2022-11-30 | 5,170.00 | 5,200.00 | 5,120.00 | 5,160.00 | 4,850.40 | 16,920 |
| 2022-11-29 | 5,180.00 | 5,190.00 | 5,080.00 | 5,170.00 | 4,859.80 | 10,793 |
| 2022-11-28 | 5,180.00 | 5,310.00 | 5,120.00 | 5,180.00 | 4,869.20 | 22,034 |
| 2022-11-25 | 5,190.00 | 5,220.00 | 5,150.00 | 5,180.00 | 4,869.20 | 15,892 |
| 2022-11-24 | 5,210.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,878.60 | 23,608 |
| 2022-11-23 | 5,210.00 | 5,230.00 | 5,150.00 | 5,210.00 | 4,897.40 | 27,929 |
| 2022-11-22 | 5,320.00 | 5,320.00 | 5,170.00 | 5,220.00 | 4,906.80 | 18,137 |
| 2022-11-21 | 5,290.00 | 5,330.00 | 5,150.00 | 5,320.00 | 5,000.80 | 38,377 |
| 2022-11-18 | 5,110.00 | 5,260.00 | 5,110.00 | 5,230.00 | 4,916.20 | 28,615 |
| 2022-11-17 | 5,160.00 | 5,170.00 | 5,100.00 | 5,130.00 | 4,822.20 | 18,974 |
| 2022-11-16 | 5,190.00 | 5,190.00 | 5,060.00 | 5,150.00 | 4,841.00 | 47,495 |
| 2022-11-15 | 5,230.00 | 5,230.00 | 5,130.00 | 5,190.00 | 4,878.60 | 43,258 |
| 2022-11-14 | 5,250.00 | 5,320.00 | 5,190.00 | 5,230.00 | 4,916.20 | 40,234 |
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.