Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,140.00 | 7,140.00 | 6,960.00 | 7,060.00 | 6,636.40 | 31,917 |
| 2022-02-18 | 6,940.00 | 7,110.00 | 6,650.00 | 7,100.00 | 6,674.00 | 64,384 |
| 2022-02-17 | 7,050.00 | 7,160.00 | 6,820.00 | 6,980.00 | 6,561.20 | 102,841 |
| 2022-02-16 | 6,870.00 | 7,040.00 | 6,840.00 | 7,000.00 | 6,580.00 | 90,525 |
| 2022-02-15 | 6,900.00 | 7,020.00 | 6,720.00 | 6,770.00 | 6,363.80 | 102,813 |
| 2022-02-14 | 7,240.00 | 7,240.00 | 6,900.00 | 6,950.00 | 6,533.00 | 120,470 |
| 2022-02-11 | 7,340.00 | 7,350.00 | 7,220.00 | 7,290.00 | 6,852.60 | 48,774 |
| 2022-02-10 | 7,420.00 | 7,420.00 | 7,280.00 | 7,340.00 | 6,899.60 | 102,629 |
| 2022-02-09 | 7,420.00 | 7,480.00 | 7,340.00 | 7,370.00 | 6,927.80 | 67,811 |
| 2022-02-08 | 7,550.00 | 7,600.00 | 7,290.00 | 7,400.00 | 6,956.00 | 78,505 |
| 2022-02-07 | 7,480.00 | 7,590.00 | 7,370.00 | 7,550.00 | 7,097.00 | 54,337 |
| 2022-02-04 | 7,220.00 | 7,510.00 | 7,190.00 | 7,480.00 | 7,031.20 | 55,156 |
| 2022-02-03 | 7,270.00 | 7,390.00 | 7,230.00 | 7,300.00 | 6,862.00 | 44,811 |
| 2022-01-28 | 7,000.00 | 7,140.00 | 6,850.00 | 7,120.00 | 6,692.80 | 68,592 |
| 2022-01-27 | 7,310.00 | 7,310.00 | 6,780.00 | 6,900.00 | 6,486.00 | 166,067 |
| 2022-01-26 | 7,060.00 | 7,330.00 | 7,060.00 | 7,250.00 | 6,815.00 | 77,877 |
| 2022-01-25 | 7,400.00 | 7,510.00 | 7,080.00 | 7,140.00 | 6,711.60 | 193,908 |
| 2022-01-24 | 7,840.00 | 7,840.00 | 7,440.00 | 7,480.00 | 7,031.20 | 100,355 |
| 2022-01-21 | 7,930.00 | 7,930.00 | 7,740.00 | 7,770.00 | 7,303.80 | 53,698 |
| 2022-01-20 | 7,830.00 | 7,930.00 | 7,740.00 | 7,930.00 | 7,454.20 | 46,075 |
| 2022-01-19 | 7,860.00 | 7,930.00 | 7,730.00 | 7,810.00 | 7,341.40 | 85,743 |
| 2022-01-18 | 7,980.00 | 8,070.00 | 7,880.00 | 7,940.00 | 7,463.60 | 55,363 |
| 2022-01-17 | 8,090.00 | 8,150.00 | 7,950.00 | 8,010.00 | 7,529.40 | 51,850 |
| 2022-01-14 | 8,120.00 | 8,180.00 | 8,070.00 | 8,110.00 | 7,623.40 | 49,793 |
| 2022-01-13 | 8,310.00 | 8,330.00 | 8,200.00 | 8,240.00 | 7,745.60 | 23,042 |
| 2022-01-12 | 8,150.00 | 8,320.00 | 8,120.00 | 8,300.00 | 7,802.00 | 50,831 |
| 2022-01-11 | 8,190.00 | 8,280.00 | 8,020.00 | 8,140.00 | 7,651.60 | 74,381 |
| 2022-01-10 | 8,400.00 | 8,400.00 | 8,200.00 | 8,230.00 | 7,736.20 | 31,048 |
| 2022-01-07 | 8,220.00 | 8,350.00 | 8,220.00 | 8,320.00 | 7,820.80 | 34,808 |
| 2022-01-06 | 8,370.00 | 8,390.00 | 8,210.00 | 8,220.00 | 7,726.80 | 86,983 |
| 2022-01-05 | 8,550.00 | 8,550.00 | 8,380.00 | 8,410.00 | 7,905.40 | 75,586 |
| 2022-01-04 | 8,720.00 | 8,720.00 | 8,500.00 | 8,550.00 | 8,037.00 | 69,312 |
| 2022-01-03 | 8,630.00 | 8,690.00 | 8,560.00 | 8,630.00 | 8,112.20 | 26,444 |
| 2021-12-30 | 8,610.00 | 8,620.00 | 8,540.00 | 8,590.00 | 8,074.60 | 53,529 |
| 2021-12-29 | 8,730.00 | 8,730.00 | 8,610.00 | 8,630.00 | 8,112.20 | 48,574 |
| 2021-12-28 | 8,790.00 | 8,800.00 | 8,750.00 | 8,790.00 | 7,980.60 | 61,086 |
| 2021-12-27 | 8,820.00 | 8,820.00 | 8,710.00 | 8,780.00 | 7,971.52 | 52,135 |
| 2021-12-24 | 8,780.00 | 8,830.00 | 8,760.00 | 8,790.00 | 7,980.60 | 39,142 |
| 2021-12-23 | 8,790.00 | 8,840.00 | 8,700.00 | 8,790.00 | 7,980.60 | 42,353 |
| 2021-12-22 | 8,650.00 | 8,810.00 | 8,590.00 | 8,790.00 | 7,980.60 | 68,280 |
| 2021-12-21 | 8,390.00 | 8,630.00 | 8,370.00 | 8,610.00 | 7,817.17 | 52,271 |
| 2021-12-20 | 8,560.00 | 8,560.00 | 8,430.00 | 8,450.00 | 7,671.91 | 23,411 |
| 2021-12-17 | 8,460.00 | 8,570.00 | 8,450.00 | 8,490.00 | 7,708.22 | 42,722 |
| 2021-12-16 | 8,570.00 | 8,570.00 | 8,450.00 | 8,470.00 | 7,690.07 | 31,979 |
| 2021-12-15 | 8,530.00 | 8,560.00 | 8,440.00 | 8,490.00 | 7,708.22 | 44,045 |
| 2021-12-14 | 8,540.00 | 8,550.00 | 8,470.00 | 8,520.00 | 7,735.46 | 32,991 |
| 2021-12-13 | 8,490.00 | 8,580.00 | 8,490.00 | 8,550.00 | 7,762.70 | 44,605 |
| 2021-12-10 | 8,630.00 | 8,630.00 | 8,470.00 | 8,520.00 | 7,735.46 | 44,543 |
| 2021-12-09 | 8,460.00 | 8,590.00 | 8,460.00 | 8,530.00 | 7,744.54 | 38,438 |
| 2021-12-08 | 8,550.00 | 8,640.00 | 8,460.00 | 8,460.00 | 7,680.99 | 69,921 |
| 2021-12-07 | 8,460.00 | 8,550.00 | 8,420.00 | 8,550.00 | 7,762.70 | 55,223 |
| 2021-12-06 | 8,270.00 | 8,490.00 | 8,240.00 | 8,450.00 | 7,671.91 | 36,497 |
| 2021-12-03 | 8,160.00 | 8,380.00 | 8,160.00 | 8,370.00 | 7,599.27 | 52,182 |
| 2021-12-02 | 8,070.00 | 8,200.00 | 7,900.00 | 8,170.00 | 7,417.69 | 74,184 |
| 2021-12-01 | 7,650.00 | 8,100.00 | 7,600.00 | 8,070.00 | 7,326.90 | 117,808 |
| 2021-11-30 | 8,160.00 | 8,160.00 | 7,560.00 | 7,690.00 | 6,981.89 | 211,449 |
| 2021-11-29 | 8,150.00 | 8,320.00 | 7,990.00 | 8,020.00 | 7,281.50 | 130,049 |
| 2021-11-26 | 8,700.00 | 8,760.00 | 8,250.00 | 8,390.00 | 7,617.43 | 146,391 |
| 2021-11-25 | 8,800.00 | 8,870.00 | 8,700.00 | 8,740.00 | 7,935.20 | 32,297 |
| 2021-11-24 | 8,890.00 | 8,890.00 | 8,720.00 | 8,790.00 | 7,980.60 | 50,912 |
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.