Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,130.00 | 7,230.00 | 7,110.00 | 7,150.00 | 6,721.00 | 34,374 |
| 2022-05-17 | 7,060.00 | 7,200.00 | 7,060.00 | 7,120.00 | 6,692.80 | 39,475 |
| 2022-05-16 | 7,120.00 | 7,290.00 | 7,080.00 | 7,130.00 | 6,702.20 | 103,402 |
| 2022-05-13 | 7,350.00 | 7,450.00 | 7,280.00 | 7,280.00 | 6,843.20 | 138,498 |
| 2022-05-12 | 7,490.00 | 7,560.00 | 7,290.00 | 7,310.00 | 6,871.40 | 95,003 |
| 2022-05-11 | 7,340.00 | 8,120.00 | 7,340.00 | 7,520.00 | 7,068.80 | 670,786 |
| 2022-05-10 | 7,570.00 | 7,690.00 | 7,220.00 | 7,410.00 | 6,965.40 | 151,820 |
| 2022-05-09 | 7,890.00 | 7,890.00 | 7,500.00 | 7,560.00 | 7,106.40 | 114,751 |
| 2022-05-06 | 7,790.00 | 7,920.00 | 7,760.00 | 7,890.00 | 7,416.60 | 63,433 |
| 2022-05-04 | 7,760.00 | 7,910.00 | 7,730.00 | 7,870.00 | 7,397.80 | 106,866 |
| 2022-05-03 | 7,710.00 | 7,790.00 | 7,700.00 | 7,740.00 | 7,275.60 | 30,194 |
| 2022-05-02 | 7,690.00 | 7,740.00 | 7,620.00 | 7,710.00 | 7,247.40 | 24,789 |
| 2022-04-29 | 7,660.00 | 7,790.00 | 7,660.00 | 7,760.00 | 7,294.40 | 39,292 |
| 2022-04-28 | 7,610.00 | 7,680.00 | 7,560.00 | 7,680.00 | 7,219.20 | 47,578 |
| 2022-04-27 | 7,700.00 | 7,700.00 | 7,570.00 | 7,600.00 | 7,144.00 | 93,584 |
| 2022-04-26 | 7,710.00 | 7,820.00 | 7,710.00 | 7,790.00 | 7,322.60 | 27,742 |
| 2022-04-25 | 7,860.00 | 7,920.00 | 7,710.00 | 7,730.00 | 7,266.20 | 101,884 |
| 2022-04-22 | 7,830.00 | 7,970.00 | 7,790.00 | 7,960.00 | 7,482.40 | 94,126 |
| 2022-04-21 | 7,950.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,397.80 | 73,954 |
| 2022-04-20 | 7,750.00 | 7,940.00 | 7,730.00 | 7,900.00 | 7,426.00 | 153,061 |
| 2022-04-19 | 7,690.00 | 7,760.00 | 7,640.00 | 7,750.00 | 7,285.00 | 70,596 |
| 2022-04-18 | 7,590.00 | 7,720.00 | 7,550.00 | 7,690.00 | 7,228.60 | 90,015 |
| 2022-04-15 | 7,650.00 | 7,650.00 | 7,470.00 | 7,560.00 | 7,106.40 | 101,589 |
| 2022-04-14 | 7,640.00 | 7,730.00 | 7,560.00 | 7,600.00 | 7,144.00 | 57,262 |
| 2022-04-13 | 7,460.00 | 7,640.00 | 7,460.00 | 7,640.00 | 7,181.60 | 81,471 |
| 2022-04-12 | 7,450.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,068.80 | 75,235 |
| 2022-04-11 | 7,530.00 | 7,700.00 | 7,500.00 | 7,560.00 | 7,106.40 | 97,703 |
| 2022-04-08 | 7,710.00 | 7,760.00 | 7,480.00 | 7,530.00 | 7,078.20 | 182,902 |
| 2022-04-07 | 7,650.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,247.40 | 122,297 |
| 2022-04-06 | 7,870.00 | 7,910.00 | 7,700.00 | 7,710.00 | 7,247.40 | 209,082 |
| 2022-04-05 | 7,950.00 | 8,000.00 | 7,790.00 | 7,900.00 | 7,426.00 | 309,627 |
| 2022-04-04 | 7,460.00 | 8,610.00 | 7,430.00 | 7,930.00 | 7,454.20 | 4,180,451 |
| 2022-04-01 | 7,230.00 | 7,430.00 | 7,190.00 | 7,430.00 | 6,984.20 | 130,364 |
| 2022-03-31 | 7,230.00 | 7,250.00 | 7,180.00 | 7,240.00 | 6,805.60 | 31,499 |
| 2022-03-30 | 7,220.00 | 7,260.00 | 7,170.00 | 7,220.00 | 6,786.80 | 70,737 |
| 2022-03-29 | 7,180.00 | 7,220.00 | 7,170.00 | 7,220.00 | 6,786.80 | 32,329 |
| 2022-03-28 | 7,200.00 | 7,200.00 | 7,110.00 | 7,180.00 | 6,749.20 | 31,782 |
| 2022-03-25 | 7,260.00 | 7,270.00 | 7,170.00 | 7,180.00 | 6,749.20 | 67,173 |
| 2022-03-24 | 7,150.00 | 7,240.00 | 7,030.00 | 7,230.00 | 6,796.20 | 54,155 |
| 2022-03-23 | 7,100.00 | 7,150.00 | 7,060.00 | 7,130.00 | 6,702.20 | 57,096 |
| 2022-03-22 | 7,160.00 | 7,160.00 | 7,030.00 | 7,080.00 | 6,655.20 | 70,179 |
| 2022-03-21 | 7,180.00 | 7,180.00 | 7,070.00 | 7,140.00 | 6,711.60 | 26,887 |
| 2022-03-18 | 7,200.00 | 7,200.00 | 7,140.00 | 7,140.00 | 6,711.60 | 34,920 |
| 2022-03-17 | 7,080.00 | 7,200.00 | 7,080.00 | 7,190.00 | 6,758.60 | 48,993 |
| 2022-03-16 | 7,020.00 | 7,080.00 | 7,010.00 | 7,050.00 | 6,627.00 | 46,668 |
| 2022-03-15 | 7,010.00 | 7,070.00 | 6,940.00 | 7,010.00 | 6,589.40 | 41,313 |
| 2022-03-14 | 7,010.00 | 7,040.00 | 6,970.00 | 7,010.00 | 6,589.40 | 36,514 |
| 2022-03-11 | 7,060.00 | 7,060.00 | 6,960.00 | 7,010.00 | 6,589.40 | 41,332 |
| 2022-03-10 | 7,030.00 | 7,090.00 | 6,960.00 | 6,990.00 | 6,570.60 | 36,474 |
| 2022-03-08 | 6,890.00 | 6,990.00 | 6,880.00 | 6,920.00 | 6,504.80 | 38,013 |
| 2022-03-07 | 7,190.00 | 7,190.00 | 7,040.00 | 7,080.00 | 6,655.20 | 28,189 |
| 2022-03-04 | 7,180.00 | 7,250.00 | 7,130.00 | 7,210.00 | 6,777.40 | 50,141 |
| 2022-03-03 | 7,150.00 | 7,220.00 | 7,110.00 | 7,180.00 | 6,749.20 | 59,485 |
| 2022-03-02 | 7,160.00 | 7,200.00 | 7,100.00 | 7,150.00 | 6,721.00 | 27,069 |
| 2022-02-28 | 7,050.00 | 7,240.00 | 7,040.00 | 7,210.00 | 6,777.40 | 56,332 |
| 2022-02-25 | 6,800.00 | 7,080.00 | 6,790.00 | 7,040.00 | 6,617.60 | 52,814 |
| 2022-02-24 | 6,900.00 | 6,960.00 | 6,720.00 | 6,760.00 | 6,354.40 | 71,716 |
| 2022-02-23 | 6,920.00 | 6,960.00 | 6,850.00 | 6,920.00 | 6,504.80 | 27,446 |
| 2022-02-22 | 7,000.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,476.60 | 43,140 |
| 2022-02-21 | 7,140.00 | 7,140.00 | 6,960.00 | 7,060.00 | 6,636.40 | 31,917 |
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.