Huvis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,850.00 | 8,880.00 | 8,670.00 | 8,750.00 | 7,944.28 | 73,515 |
| 2021-11-19 | 8,690.00 | 8,900.00 | 8,660.00 | 8,850.00 | 8,035.08 | 57,318 |
| 2021-11-18 | 8,630.00 | 8,780.00 | 8,580.00 | 8,690.00 | 7,889.81 | 58,890 |
| 2021-11-17 | 8,900.00 | 8,950.00 | 8,680.00 | 8,690.00 | 7,889.81 | 118,262 |
| 2021-11-16 | 9,050.00 | 9,050.00 | 8,780.00 | 8,890.00 | 8,071.39 | 142,854 |
| 2021-11-15 | 9,390.00 | 9,560.00 | 8,750.00 | 9,000.00 | 8,171.26 | 354,220 |
| 2021-11-12 | 9,310.00 | 9,470.00 | 9,310.00 | 9,430.00 | 8,561.67 | 32,667 |
| 2021-11-11 | 9,090.00 | 9,500.00 | 9,070.00 | 9,370.00 | 8,507.19 | 79,143 |
| 2021-11-10 | 9,280.00 | 10,200.00 | 9,130.00 | 9,210.00 | 8,361.93 | 357,380 |
| 2021-11-09 | 9,400.00 | 9,520.00 | 9,230.00 | 9,230.00 | 8,380.08 | 121,172 |
| 2021-11-08 | 9,680.00 | 9,680.00 | 9,310.00 | 9,480.00 | 8,607.06 | 105,081 |
| 2021-11-05 | 9,710.00 | 9,760.00 | 9,650.00 | 9,650.00 | 8,761.41 | 46,589 |
| 2021-11-04 | 9,830.00 | 9,890.00 | 9,690.00 | 9,710.00 | 8,815.88 | 54,228 |
| 2021-11-03 | 9,860.00 | 9,920.00 | 9,780.00 | 9,800.00 | 8,897.60 | 35,285 |
| 2021-11-02 | 9,720.00 | 9,890.00 | 9,720.00 | 9,860.00 | 8,952.07 | 43,295 |
| 2021-11-01 | 9,880.00 | 9,890.00 | 9,680.00 | 9,720.00 | 8,824.96 | 45,250 |
| 2021-10-29 | 9,950.00 | 9,980.00 | 9,710.00 | 9,760.00 | 8,861.28 | 69,005 |
| 2021-10-28 | 9,990.00 | 10,050.00 | 9,890.00 | 9,910.00 | 8,997.47 | 57,244 |
| 2021-10-27 | 10,000.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,051.94 | 92,569 |
| 2021-10-26 | 9,980.00 | 10,100.00 | 9,980.00 | 10,000.00 | 9,079.18 | 59,553 |
| 2021-10-25 | 9,970.00 | 10,100.00 | 9,890.00 | 10,050.00 | 9,124.58 | 49,800 |
| 2021-10-22 | 9,950.00 | 10,050.00 | 9,930.00 | 9,930.00 | 9,015.63 | 36,031 |
| 2021-10-21 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,079.18 | 68,466 |
| 2021-10-20 | 10,050.00 | 10,100.00 | 9,930.00 | 9,930.00 | 9,015.63 | 46,673 |
| 2021-10-19 | 10,050.00 | 10,150.00 | 9,920.00 | 10,100.00 | 9,169.97 | 38,858 |
| 2021-10-18 | 10,000.00 | 10,150.00 | 9,930.00 | 10,100.00 | 9,169.97 | 35,681 |
| 2021-10-15 | 9,970.00 | 10,100.00 | 9,920.00 | 10,000.00 | 9,079.18 | 57,448 |
| 2021-10-14 | 9,790.00 | 10,050.00 | 9,790.00 | 9,950.00 | 9,033.79 | 52,147 |
← NewerPage 21 of 21 · 1,228 trading days
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.