Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,200.00 | 5,280.00 | 5,180.00 | 5,250.00 | 4,935.00 | 26,308 |
| 2022-11-10 | 5,020.00 | 5,170.00 | 4,995.00 | 5,140.00 | 4,831.60 | 48,739 |
| 2022-11-09 | 5,170.00 | 5,170.00 | 5,000.00 | 5,020.00 | 4,718.80 | 44,541 |
| 2022-11-08 | 4,910.00 | 5,150.00 | 4,900.00 | 5,110.00 | 4,803.40 | 79,334 |
| 2022-11-07 | 4,920.00 | 4,960.00 | 4,890.00 | 4,900.00 | 4,606.00 | 35,707 |
| 2022-11-04 | 4,925.00 | 4,945.00 | 4,850.00 | 4,910.00 | 4,615.40 | 13,350 |
| 2022-11-03 | 4,925.00 | 4,930.00 | 4,850.00 | 4,930.00 | 4,634.20 | 21,715 |
| 2022-11-02 | 4,975.00 | 4,975.00 | 4,900.00 | 4,935.00 | 4,638.90 | 15,531 |
| 2022-11-01 | 4,925.00 | 4,955.00 | 4,880.00 | 4,930.00 | 4,634.20 | 11,816 |
| 2022-10-31 | 4,905.00 | 4,995.00 | 4,810.00 | 4,925.00 | 4,629.50 | 11,266 |
| 2022-10-28 | 4,950.00 | 4,965.00 | 4,860.00 | 4,905.00 | 4,610.70 | 22,317 |
| 2022-10-27 | 4,810.00 | 4,890.00 | 4,795.00 | 4,855.00 | 4,563.70 | 25,436 |
| 2022-10-26 | 4,815.00 | 4,885.00 | 4,755.00 | 4,800.00 | 4,512.00 | 35,460 |
| 2022-10-25 | 4,810.00 | 5,290.00 | 4,745.00 | 4,810.00 | 4,521.40 | 288,155 |
| 2022-10-24 | 4,845.00 | 4,910.00 | 4,845.00 | 4,860.00 | 4,568.40 | 12,468 |
| 2022-10-21 | 4,915.00 | 4,925.00 | 4,810.00 | 4,820.00 | 4,530.80 | 33,655 |
| 2022-10-20 | 5,090.00 | 5,090.00 | 4,915.00 | 4,915.00 | 4,620.10 | 85,178 |
| 2022-10-19 | 5,040.00 | 5,130.00 | 5,010.00 | 5,070.00 | 4,765.80 | 38,212 |
| 2022-10-18 | 5,040.00 | 5,090.00 | 4,980.00 | 5,080.00 | 4,775.20 | 19,790 |
| 2022-10-17 | 4,960.00 | 5,030.00 | 4,935.00 | 5,020.00 | 4,718.80 | 16,601 |
| 2022-10-14 | 4,960.00 | 5,070.00 | 4,925.00 | 5,020.00 | 4,718.80 | 27,649 |
| 2022-10-13 | 5,030.00 | 5,050.00 | 4,955.00 | 4,960.00 | 4,662.40 | 13,123 |
| 2022-10-12 | 4,950.00 | 5,040.00 | 4,945.00 | 5,000.00 | 4,700.00 | 14,031 |
| 2022-10-11 | 5,100.00 | 5,230.00 | 4,955.00 | 4,965.00 | 4,667.10 | 73,015 |
| 2022-10-07 | 5,230.00 | 5,320.00 | 5,220.00 | 5,240.00 | 4,925.60 | 14,060 |
| 2022-10-06 | 5,260.00 | 5,290.00 | 5,190.00 | 5,290.00 | 4,972.60 | 19,236 |
| 2022-10-05 | 5,440.00 | 5,590.00 | 5,170.00 | 5,210.00 | 4,897.40 | 57,040 |
| 2022-10-04 | 5,540.00 | 5,540.00 | 5,390.00 | 5,430.00 | 5,104.20 | 49,808 |
| 2022-09-30 | 5,300.00 | 5,460.00 | 5,200.00 | 5,370.00 | 5,047.80 | 48,239 |
| 2022-09-29 | 5,640.00 | 5,660.00 | 5,400.00 | 5,470.00 | 5,141.80 | 36,199 |
| 2022-09-28 | 5,950.00 | 5,950.00 | 5,400.00 | 5,600.00 | 5,264.00 | 68,040 |
| 2022-09-27 | 5,920.00 | 6,020.00 | 5,850.00 | 5,920.00 | 5,564.80 | 29,643 |
| 2022-09-26 | 6,240.00 | 6,280.00 | 5,950.00 | 6,010.00 | 5,649.40 | 72,087 |
| 2022-09-23 | 6,330.00 | 6,520.00 | 6,290.00 | 6,350.00 | 5,969.00 | 57,710 |
| 2022-09-22 | 6,430.00 | 6,490.00 | 6,280.00 | 6,360.00 | 5,978.40 | 48,035 |
| 2022-09-21 | 6,230.00 | 6,440.00 | 6,230.00 | 6,430.00 | 6,044.20 | 60,173 |
| 2022-09-20 | 6,200.00 | 6,380.00 | 6,200.00 | 6,250.00 | 5,875.00 | 68,152 |
| 2022-09-19 | 6,170.00 | 6,250.00 | 6,100.00 | 6,170.00 | 5,799.80 | 48,567 |
| 2022-09-16 | 6,110.00 | 6,180.00 | 6,080.00 | 6,150.00 | 5,781.00 | 21,616 |
| 2022-09-15 | 6,080.00 | 6,220.00 | 6,080.00 | 6,150.00 | 5,781.00 | 24,430 |
| 2022-09-14 | 5,920.00 | 6,130.00 | 5,920.00 | 6,090.00 | 5,724.60 | 20,746 |
| 2022-09-13 | 6,200.00 | 6,200.00 | 6,080.00 | 6,130.00 | 5,762.20 | 28,947 |
| 2022-09-08 | 6,060.00 | 6,140.00 | 6,000.00 | 6,120.00 | 5,752.80 | 24,800 |
| 2022-09-07 | 6,070.00 | 6,130.00 | 6,010.00 | 6,020.00 | 5,658.80 | 14,694 |
| 2022-09-06 | 5,970.00 | 6,070.00 | 5,970.00 | 6,070.00 | 5,705.80 | 9,157 |
| 2022-09-05 | 6,030.00 | 6,040.00 | 5,980.00 | 5,990.00 | 5,630.60 | 11,508 |
| 2022-09-02 | 5,980.00 | 6,050.00 | 5,980.00 | 5,990.00 | 5,630.60 | 12,784 |
| 2022-09-01 | 6,090.00 | 6,110.00 | 5,980.00 | 5,990.00 | 5,630.60 | 29,925 |
| 2022-08-31 | 6,090.00 | 6,140.00 | 6,060.00 | 6,100.00 | 5,734.00 | 7,487 |
| 2022-08-30 | 6,040.00 | 6,120.00 | 6,040.00 | 6,090.00 | 5,724.60 | 19,931 |
| 2022-08-29 | 6,030.00 | 6,060.00 | 5,950.00 | 6,050.00 | 5,687.00 | 24,713 |
| 2022-08-26 | 6,110.00 | 6,200.00 | 6,110.00 | 6,140.00 | 5,771.60 | 15,449 |
| 2022-08-25 | 6,000.00 | 6,240.00 | 6,000.00 | 6,110.00 | 5,743.40 | 20,163 |
| 2022-08-24 | 5,940.00 | 6,050.00 | 5,930.00 | 5,970.00 | 5,611.80 | 26,763 |
| 2022-08-23 | 6,000.00 | 6,020.00 | 5,920.00 | 5,940.00 | 5,583.60 | 30,064 |
| 2022-08-22 | 6,130.00 | 6,130.00 | 6,020.00 | 6,030.00 | 5,668.20 | 23,130 |
| 2022-08-19 | 6,180.00 | 6,210.00 | 6,090.00 | 6,140.00 | 5,771.60 | 29,972 |
| 2022-08-18 | 6,190.00 | 6,200.00 | 6,130.00 | 6,180.00 | 5,809.20 | 11,559 |
| 2022-08-17 | 6,390.00 | 6,450.00 | 6,190.00 | 6,200.00 | 5,828.00 | 38,418 |
| 2022-08-16 | 6,470.00 | 6,530.00 | 6,330.00 | 6,390.00 | 6,006.60 | 40,441 |
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.