Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,946.00 | 1,997.00 | 1,929.00 | 1,960.00 | 1,960.00 | 61,262 |
| 2026-07-20 | 1,995.00 | 2,010.00 | 1,961.00 | 1,962.00 | 1,962.00 | 83,773 |
| 2026-07-16 | 2,070.00 | 2,100.00 | 1,980.00 | 2,055.00 | 2,055.00 | 50,158 |
| 2026-07-15 | 2,025.00 | 2,065.00 | 1,962.00 | 2,060.00 | 2,060.00 | 36,658 |
| 2026-07-14 | 1,968.00 | 2,030.00 | 1,905.00 | 2,010.00 | 2,010.00 | 110,239 |
| 2026-07-13 | 2,010.00 | 2,040.00 | 1,958.00 | 1,984.00 | 1,984.00 | 105,399 |
| 2026-07-10 | 1,920.00 | 2,030.00 | 1,920.00 | 2,000.00 | 2,000.00 | 69,468 |
| 2026-07-09 | 1,902.00 | 1,925.00 | 1,835.00 | 1,920.00 | 1,920.00 | 191,337 |
| 2026-07-08 | 1,887.00 | 1,920.00 | 1,834.00 | 1,902.00 | 1,902.00 | 85,938 |
| 2026-07-07 | 1,874.00 | 1,937.00 | 1,831.00 | 1,887.00 | 1,887.00 | 97,874 |
| 2026-07-06 | 1,850.00 | 1,920.00 | 1,828.00 | 1,870.00 | 1,870.00 | 133,573 |
| 2026-07-03 | 1,830.00 | 1,856.00 | 1,781.00 | 1,850.00 | 1,850.00 | 194,657 |
| 2026-07-02 | 1,771.00 | 1,876.00 | 1,771.00 | 1,830.00 | 1,830.00 | 180,040 |
| 2026-07-01 | 1,842.00 | 1,842.00 | 1,771.00 | 1,823.00 | 1,823.00 | 134,070 |
| 2026-06-30 | 1,834.00 | 1,880.00 | 1,790.00 | 1,790.00 | 1,790.00 | 169,401 |
| 2026-06-29 | 1,630.00 | 1,857.00 | 1,630.00 | 1,834.00 | 1,834.00 | 261,405 |
| 2026-06-26 | 1,765.00 | 1,794.00 | 1,695.00 | 1,740.00 | 1,740.00 | 322,791 |
| 2026-06-25 | 1,785.00 | 1,847.00 | 1,759.00 | 1,765.00 | 1,765.00 | 213,992 |
| 2026-06-24 | 1,740.00 | 1,825.00 | 1,740.00 | 1,793.00 | 1,793.00 | 183,224 |
| 2026-06-23 | 1,958.00 | 1,959.00 | 1,825.00 | 1,825.00 | 1,825.00 | 216,215 |
| 2026-06-22 | 1,995.00 | 1,995.00 | 1,890.00 | 1,901.00 | 1,901.00 | 199,650 |
| 2026-06-19 | 1,972.00 | 2,040.00 | 1,890.00 | 1,934.00 | 1,934.00 | 94,266 |
| 2026-06-18 | 2,095.00 | 2,095.00 | 1,988.00 | 1,988.00 | 1,988.00 | 83,076 |
| 2026-06-17 | 2,055.00 | 2,105.00 | 2,030.00 | 2,070.00 | 2,070.00 | 74,045 |
| 2026-06-16 | 2,115.00 | 2,115.00 | 2,025.00 | 2,055.00 | 2,055.00 | 92,115 |
| 2026-06-15 | 2,050.00 | 2,100.00 | 2,035.00 | 2,075.00 | 2,075.00 | 93,245 |
| 2026-06-12 | 2,000.00 | 2,125.00 | 1,980.00 | 2,035.00 | 2,035.00 | 153,167 |
| 2026-06-11 | 1,952.00 | 2,020.00 | 1,952.00 | 1,975.00 | 1,975.00 | 126,538 |
| 2026-06-10 | 1,995.00 | 2,030.00 | 1,950.00 | 1,971.00 | 1,971.00 | 114,706 |
| 2026-06-09 | 1,845.00 | 2,040.00 | 1,845.00 | 1,994.00 | 1,994.00 | 227,109 |
| 2026-06-08 | 2,010.00 | 2,010.00 | 1,897.00 | 1,919.00 | 1,919.00 | 155,399 |
| 2026-06-05 | 2,000.00 | 2,195.00 | 1,987.00 | 2,040.00 | 2,040.00 | 221,258 |
| 2026-06-04 | 2,070.00 | 2,175.00 | 2,005.00 | 2,005.00 | 2,005.00 | 194,513 |
| 2026-06-02 | 2,150.00 | 2,150.00 | 2,030.00 | 2,055.00 | 2,055.00 | 280,286 |
| 2026-06-01 | 2,185.00 | 2,190.00 | 2,085.00 | 2,165.00 | 2,165.00 | 185,724 |
| 2026-05-29 | 2,270.00 | 2,355.00 | 2,150.00 | 2,180.00 | 2,180.00 | 185,606 |
| 2026-05-28 | 2,340.00 | 2,340.00 | 2,235.00 | 2,280.00 | 2,280.00 | 205,529 |
| 2026-05-27 | 2,455.00 | 2,455.00 | 2,315.00 | 2,315.00 | 2,315.00 | 208,183 |
| 2026-05-26 | 2,680.00 | 2,680.00 | 2,380.00 | 2,410.00 | 2,410.00 | 528,304 |
| 2026-05-22 | 2,580.00 | 2,730.00 | 2,550.00 | 2,560.00 | 2,560.00 | 113,729 |
| 2026-05-21 | 2,560.00 | 2,630.00 | 2,540.00 | 2,540.00 | 2,540.00 | 141,485 |
| 2026-05-20 | 2,670.00 | 2,670.00 | 2,480.00 | 2,530.00 | 2,530.00 | 143,880 |
| 2026-05-19 | 2,670.00 | 2,765.00 | 2,555.00 | 2,600.00 | 2,600.00 | 238,094 |
| 2026-05-18 | 2,850.00 | 2,885.00 | 2,600.00 | 2,710.00 | 2,710.00 | 352,452 |
| 2026-05-15 | 2,910.00 | 2,925.00 | 2,810.00 | 2,830.00 | 2,830.00 | 284,074 |
| 2026-05-14 | 2,905.00 | 2,990.00 | 2,865.00 | 2,905.00 | 2,905.00 | 172,960 |
| 2026-05-13 | 2,990.00 | 3,015.00 | 2,880.00 | 2,900.00 | 2,900.00 | 210,235 |
| 2026-05-12 | 3,040.00 | 3,065.00 | 2,940.00 | 2,945.00 | 2,945.00 | 296,081 |
| 2026-05-11 | 3,235.00 | 3,255.00 | 3,040.00 | 3,045.00 | 3,045.00 | 362,330 |
| 2026-05-08 | 3,230.00 | 3,300.00 | 3,190.00 | 3,230.00 | 3,230.00 | 189,596 |
| 2026-05-07 | 3,320.00 | 3,350.00 | 3,185.00 | 3,230.00 | 3,230.00 | 369,548 |
| 2026-05-06 | 3,405.00 | 3,430.00 | 3,290.00 | 3,320.00 | 3,320.00 | 449,343 |
| 2026-05-04 | 3,555.00 | 3,575.00 | 3,380.00 | 3,385.00 | 3,385.00 | 455,719 |
| 2026-04-30 | 3,385.00 | 3,580.00 | 3,385.00 | 3,485.00 | 3,485.00 | 689,587 |
| 2026-04-29 | 3,340.00 | 3,550.00 | 3,320.00 | 3,435.00 | 3,435.00 | 579,494 |
| 2026-04-28 | 3,370.00 | 3,500.00 | 3,315.00 | 3,325.00 | 3,325.00 | 531,433 |
| 2026-04-27 | 3,510.00 | 3,555.00 | 3,345.00 | 3,370.00 | 3,370.00 | 476,745 |
| 2026-04-24 | 3,455.00 | 3,560.00 | 3,345.00 | 3,435.00 | 3,435.00 | 736,588 |
| 2026-04-23 | 3,400.00 | 3,485.00 | 3,235.00 | 3,460.00 | 3,460.00 | 708,131 |
| 2026-04-22 | 3,270.00 | 3,360.00 | 3,245.00 | 3,340.00 | 3,340.00 | 442,167 |
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.