Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 079980.KO stock page

Huvis Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,230.003,345.003,160.003,260.003,260.00698,303
2026-04-203,265.003,330.003,160.003,175.003,175.00255,529
2026-04-173,250.003,285.003,180.003,200.003,200.00253,578
2026-04-163,175.003,300.003,150.003,250.003,250.00406,289
2026-04-153,280.003,285.003,150.003,175.003,175.00410,707
2026-04-143,350.003,395.003,220.003,270.003,270.00679,065
2026-04-133,305.003,635.003,245.003,345.003,345.003,272,324
2026-04-103,160.003,240.003,130.003,180.003,180.00401,279
2026-04-093,275.003,340.003,135.003,155.003,155.00609,663
2026-04-083,225.003,330.003,180.003,270.003,270.00806,893
2026-04-073,375.003,515.003,150.003,190.003,190.001,333,753
2026-04-063,635.003,640.003,360.003,410.003,410.001,762,545
2026-04-033,995.004,070.003,485.003,640.003,640.009,753,589
2026-04-022,820.003,625.002,820.003,625.003,625.002,568,546
2026-04-012,730.002,820.002,720.002,790.002,790.00132,519
2026-03-312,795.002,850.002,675.002,680.002,680.00189,543
2026-03-302,705.002,930.002,670.002,795.002,795.00340,982
2026-03-272,850.002,970.002,745.002,775.002,775.00390,804
2026-03-262,725.002,895.002,665.002,800.002,800.00347,430
2026-03-252,595.002,735.002,565.002,680.002,680.00170,195
2026-03-242,580.002,580.002,450.002,555.002,555.0093,433
2026-03-232,575.002,575.002,490.002,505.002,505.00122,916
2026-03-202,475.002,575.002,475.002,575.002,575.0098,630
2026-03-192,535.002,535.002,430.002,475.002,475.0075,585
2026-03-182,590.002,590.002,510.002,520.002,520.0067,910
2026-03-172,595.002,595.002,545.002,580.002,580.0032,153
2026-03-162,585.002,590.002,530.002,560.002,560.0032,220
2026-03-132,495.002,575.002,465.002,555.002,555.0071,414
2026-03-122,585.002,585.002,510.002,525.002,525.0034,442
2026-03-112,470.002,590.002,460.002,530.002,530.0066,286
2026-03-102,440.002,475.002,415.002,460.002,460.0062,126
2026-03-092,500.002,500.002,375.002,420.002,420.00136,330
2026-03-062,480.002,590.002,420.002,535.002,535.0071,571
2026-03-052,450.002,525.002,370.002,480.002,480.00141,722
2026-03-042,600.002,635.002,335.002,340.002,340.00319,499
2026-03-032,760.002,760.002,625.002,640.002,640.00282,028
2026-02-272,880.002,880.002,795.002,795.002,795.00142,758
2026-02-262,950.002,960.002,870.002,880.002,880.00174,294
2026-02-252,945.002,985.002,920.002,940.002,940.00132,548
2026-02-242,915.002,945.002,865.002,920.002,920.00133,266
2026-02-232,900.002,970.002,900.002,905.002,905.00131,372
2026-02-202,895.002,960.002,860.002,920.002,920.00136,423
2026-02-192,945.002,945.002,795.002,905.002,905.00178,237
2026-02-132,905.002,930.002,865.002,925.002,925.0097,199
2026-02-122,920.002,930.002,850.002,905.002,905.0082,290
2026-02-112,910.002,945.002,870.002,895.002,895.00174,030
2026-02-102,900.002,925.002,860.002,910.002,910.0087,603
2026-02-092,855.002,910.002,835.002,860.002,860.00102,671
2026-02-062,880.002,910.002,780.002,840.002,840.00195,770
2026-02-052,705.003,120.002,705.002,950.002,950.00767,519
2026-02-042,625.002,765.002,595.002,710.002,710.00151,753
2026-02-032,680.002,695.002,570.002,625.002,625.00190,711
2026-02-022,950.002,995.002,600.002,650.002,650.00700,034
2026-01-302,480.002,550.002,450.002,520.002,520.00134,087
2026-01-292,510.002,530.002,460.002,500.002,500.00151,700
2026-01-282,540.002,550.002,490.002,500.002,500.00142,304
2026-01-272,535.002,555.002,510.002,525.002,525.0094,085
2026-01-262,620.002,620.002,500.002,555.002,555.0073,698
2026-01-232,505.002,615.002,505.002,580.002,580.0092,499
2026-01-222,465.002,515.002,445.002,505.002,505.00103,302
← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28300.0000 KRW
2021-12-29300.0000 KRW
2020-12-29300.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.