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
2026-01-212,435.002,475.002,425.002,465.002,465.00117,165
2026-01-202,485.002,495.002,430.002,480.002,480.00104,385
2026-01-192,535.002,550.002,475.002,480.002,480.00151,028
2026-01-162,535.002,570.002,525.002,535.002,535.0046,878
2026-01-152,550.002,570.002,505.002,535.002,535.0063,268
2026-01-142,580.002,580.002,520.002,550.002,550.0038,926
2026-01-132,565.002,575.002,500.002,545.002,545.0065,141
2026-01-122,555.002,585.002,530.002,550.002,550.0040,449
2026-01-092,570.002,575.002,520.002,555.002,555.0081,772
2026-01-082,615.002,640.002,545.002,570.002,570.0083,304
2026-01-072,670.002,670.002,570.002,615.002,615.0089,263
2026-01-062,595.002,690.002,595.002,665.002,665.00101,350
2026-01-052,665.002,665.002,600.002,620.002,620.0062,205
2026-01-022,685.002,695.002,640.002,660.002,660.0047,918
2025-12-302,715.002,715.002,660.002,670.002,670.00101,949
2025-12-292,730.002,730.002,675.002,675.002,675.0035,507
2025-12-262,755.002,760.002,695.002,720.002,720.0040,058
2025-12-242,760.002,820.002,735.002,755.002,755.0014,794
2025-12-232,830.002,840.002,760.002,760.002,760.0023,889
2025-12-222,840.002,870.002,810.002,830.002,830.0022,666
2025-12-192,745.002,850.002,710.002,840.002,840.0072,978
2025-12-182,680.002,790.002,680.002,750.002,750.0035,933
2025-12-172,720.002,760.002,700.002,720.002,720.0022,186
2025-12-162,740.002,760.002,710.002,710.002,710.0014,927
2025-12-152,725.002,755.002,715.002,755.002,755.0027,674
2025-12-122,725.002,750.002,720.002,725.002,725.0031,114
2025-12-112,700.002,740.002,690.002,725.002,725.0025,402
2025-12-102,705.002,710.002,670.002,685.002,685.0010,848
2025-12-092,675.002,710.002,665.002,705.002,705.0025,880
2025-12-082,740.002,750.002,695.002,710.002,710.0017,250
2025-12-052,735.002,750.002,705.002,740.002,740.0024,189
2025-12-042,710.002,730.002,690.002,725.002,725.0020,002
2025-12-032,695.002,715.002,670.002,710.002,710.0050,588
2025-12-022,735.002,735.002,670.002,685.002,685.0024,857
2025-12-012,740.002,740.002,675.002,685.002,685.0015,267
2025-11-282,705.002,730.002,685.002,710.002,710.0026,359
2025-11-272,665.002,715.002,665.002,695.002,695.0049,719
2025-11-262,680.002,715.002,615.002,685.002,685.0046,828
2025-11-252,750.002,750.002,665.002,680.002,680.0030,803
2025-11-242,745.002,775.002,685.002,705.002,705.0025,993
2025-11-212,750.002,770.002,680.002,760.002,760.0025,123
2025-11-202,685.002,810.002,685.002,790.002,790.0064,824
2025-11-192,675.002,720.002,610.002,705.002,705.0041,900
2025-11-182,700.002,715.002,635.002,660.002,660.0026,035
2025-11-172,695.002,720.002,645.002,705.002,705.0036,581
2025-11-142,700.002,730.002,625.002,665.002,665.0058,437
2025-11-132,715.002,745.002,685.002,735.002,735.0027,582
2025-11-122,630.002,745.002,630.002,730.002,730.0043,614
2025-11-112,635.002,715.002,630.002,640.002,640.0051,262
2025-11-102,600.002,680.002,590.002,665.002,665.0053,729
2025-11-072,605.002,605.002,530.002,590.002,590.0093,168
2025-11-062,580.002,625.002,550.002,575.002,575.0033,873
2025-11-052,600.002,600.002,470.002,545.002,545.0065,959
2025-11-042,550.002,585.002,500.002,565.002,565.00131,087
2025-11-032,660.002,690.002,585.002,590.002,590.00103,184
2025-10-312,685.002,700.002,640.002,665.002,665.0040,893
2025-10-302,740.002,745.002,630.002,655.002,655.0068,491
2025-10-292,735.002,775.002,715.002,715.002,715.0064,130
2025-10-282,790.002,830.002,740.002,760.002,760.0063,076
2025-10-272,820.002,820.002,740.002,790.002,790.0096,385
← NewerPage 4 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.