Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,370.00 | 6,460.00 | 6,370.00 | 6,450.00 | 6,063.00 | 23,185 |
| 2022-08-11 | 6,350.00 | 6,400.00 | 6,350.00 | 6,380.00 | 5,997.20 | 14,382 |
| 2022-08-10 | 6,430.00 | 6,450.00 | 6,320.00 | 6,350.00 | 5,969.00 | 25,120 |
| 2022-08-09 | 6,470.00 | 6,530.00 | 6,450.00 | 6,450.00 | 6,063.00 | 14,127 |
| 2022-08-08 | 6,520.00 | 6,540.00 | 6,450.00 | 6,520.00 | 6,128.80 | 21,402 |
| 2022-08-05 | 6,500.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,100.60 | 37,814 |
| 2022-08-04 | 6,430.00 | 6,570.00 | 6,430.00 | 6,490.00 | 6,100.60 | 29,662 |
| 2022-08-03 | 6,440.00 | 6,490.00 | 6,400.00 | 6,470.00 | 6,081.80 | 14,349 |
| 2022-08-02 | 6,480.00 | 6,500.00 | 6,410.00 | 6,460.00 | 6,072.40 | 15,175 |
| 2022-08-01 | 6,490.00 | 6,490.00 | 6,420.00 | 6,480.00 | 6,091.20 | 27,383 |
| 2022-07-29 | 6,400.00 | 6,490.00 | 6,350.00 | 6,450.00 | 6,063.00 | 21,061 |
| 2022-07-28 | 6,490.00 | 6,520.00 | 6,310.00 | 6,390.00 | 6,006.60 | 23,297 |
| 2022-07-27 | 6,360.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,063.00 | 14,307 |
| 2022-07-26 | 6,450.00 | 6,460.00 | 6,390.00 | 6,440.00 | 6,053.60 | 16,758 |
| 2022-07-25 | 6,340.00 | 6,450.00 | 6,310.00 | 6,450.00 | 6,063.00 | 13,945 |
| 2022-07-22 | 6,450.00 | 6,450.00 | 6,310.00 | 6,370.00 | 5,987.80 | 17,673 |
| 2022-07-21 | 6,440.00 | 6,440.00 | 6,300.00 | 6,400.00 | 6,016.00 | 22,266 |
| 2022-07-20 | 6,400.00 | 6,420.00 | 6,300.00 | 6,350.00 | 5,969.00 | 21,146 |
| 2022-07-19 | 6,210.00 | 6,420.00 | 6,190.00 | 6,340.00 | 5,959.60 | 17,262 |
| 2022-07-18 | 6,170.00 | 6,280.00 | 6,170.00 | 6,250.00 | 5,875.00 | 36,002 |
| 2022-07-15 | 6,270.00 | 6,270.00 | 6,100.00 | 6,160.00 | 5,790.40 | 17,643 |
| 2022-07-14 | 6,180.00 | 6,240.00 | 6,170.00 | 6,230.00 | 5,856.20 | 9,444 |
| 2022-07-13 | 6,110.00 | 6,210.00 | 6,090.00 | 6,180.00 | 5,809.20 | 16,925 |
| 2022-07-12 | 6,360.00 | 6,360.00 | 6,100.00 | 6,160.00 | 5,790.40 | 26,959 |
| 2022-07-11 | 6,270.00 | 6,390.00 | 6,260.00 | 6,340.00 | 5,959.60 | 24,357 |
| 2022-07-08 | 6,180.00 | 6,360.00 | 6,170.00 | 6,270.00 | 5,893.80 | 34,928 |
| 2022-07-07 | 6,150.00 | 6,240.00 | 6,150.00 | 6,180.00 | 5,809.20 | 15,306 |
| 2022-07-06 | 6,180.00 | 6,270.00 | 6,070.00 | 6,150.00 | 5,781.00 | 21,896 |
| 2022-07-05 | 5,910.00 | 6,170.00 | 5,910.00 | 6,130.00 | 5,762.20 | 20,910 |
| 2022-07-04 | 6,180.00 | 6,190.00 | 5,900.00 | 5,960.00 | 5,602.40 | 26,531 |
| 2022-07-01 | 6,490.00 | 6,490.00 | 6,110.00 | 6,130.00 | 5,762.20 | 108,619 |
| 2022-06-30 | 6,160.00 | 6,730.00 | 6,000.00 | 6,730.00 | 6,326.20 | 142,987 |
| 2022-06-29 | 6,020.00 | 6,130.00 | 6,010.00 | 6,130.00 | 5,762.20 | 29,837 |
| 2022-06-28 | 6,170.00 | 6,200.00 | 6,020.00 | 6,080.00 | 5,715.20 | 23,481 |
| 2022-06-27 | 5,950.00 | 6,140.00 | 5,930.00 | 6,120.00 | 5,752.80 | 41,815 |
| 2022-06-24 | 5,700.00 | 5,960.00 | 5,700.00 | 5,930.00 | 5,574.20 | 44,920 |
| 2022-06-23 | 6,020.00 | 6,030.00 | 5,740.00 | 5,800.00 | 5,452.00 | 66,147 |
| 2022-06-22 | 6,390.00 | 6,450.00 | 6,000.00 | 6,020.00 | 5,658.80 | 118,329 |
| 2022-06-21 | 6,370.00 | 6,470.00 | 6,330.00 | 6,420.00 | 6,034.80 | 44,816 |
| 2022-06-20 | 6,900.00 | 6,900.00 | 6,420.00 | 6,430.00 | 6,044.20 | 99,747 |
| 2022-06-17 | 6,700.00 | 6,870.00 | 6,680.00 | 6,850.00 | 6,439.00 | 33,119 |
| 2022-06-16 | 6,900.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,476.60 | 22,850 |
| 2022-06-15 | 6,920.00 | 7,030.00 | 6,770.00 | 6,900.00 | 6,486.00 | 31,966 |
| 2022-06-14 | 6,800.00 | 7,120.00 | 6,780.00 | 7,040.00 | 6,617.60 | 48,954 |
| 2022-06-13 | 7,280.00 | 7,280.00 | 6,920.00 | 6,990.00 | 6,570.60 | 66,500 |
| 2022-06-10 | 7,270.00 | 7,350.00 | 7,270.00 | 7,330.00 | 6,890.20 | 18,200 |
| 2022-06-09 | 7,270.00 | 7,400.00 | 7,240.00 | 7,380.00 | 6,937.20 | 30,357 |
| 2022-06-08 | 7,350.00 | 7,440.00 | 7,290.00 | 7,350.00 | 6,909.00 | 35,676 |
| 2022-06-07 | 7,350.00 | 7,540.00 | 7,270.00 | 7,360.00 | 6,918.40 | 82,355 |
| 2022-06-03 | 7,320.00 | 7,360.00 | 7,300.00 | 7,350.00 | 6,909.00 | 26,982 |
| 2022-06-02 | 7,300.00 | 7,320.00 | 7,260.00 | 7,310.00 | 6,871.40 | 15,919 |
| 2022-05-31 | 7,300.00 | 7,330.00 | 7,230.00 | 7,270.00 | 6,833.80 | 24,218 |
| 2022-05-30 | 7,230.00 | 7,270.00 | 7,180.00 | 7,260.00 | 6,824.40 | 40,341 |
| 2022-05-27 | 7,250.00 | 7,300.00 | 7,210.00 | 7,230.00 | 6,796.20 | 31,494 |
| 2022-05-26 | 7,250.00 | 7,310.00 | 7,240.00 | 7,250.00 | 6,815.00 | 27,181 |
| 2022-05-25 | 7,170.00 | 7,310.00 | 7,170.00 | 7,290.00 | 6,852.60 | 51,415 |
| 2022-05-24 | 7,130.00 | 7,220.00 | 7,120.00 | 7,140.00 | 6,711.60 | 28,297 |
| 2022-05-23 | 7,120.00 | 7,180.00 | 7,050.00 | 7,130.00 | 6,702.20 | 20,270 |
| 2022-05-20 | 7,030.00 | 7,140.00 | 7,030.00 | 7,130.00 | 6,702.20 | 42,179 |
| 2022-05-19 | 7,000.00 | 7,080.00 | 6,950.00 | 7,040.00 | 6,617.60 | 64,083 |
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.