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
2025-10-242,925.002,925.002,740.002,795.002,795.00292,497
2025-10-232,920.003,040.002,890.002,920.002,920.00122,901
2025-10-222,955.002,955.002,880.002,920.002,920.0052,040
2025-10-213,040.003,065.002,920.002,955.002,955.00119,076
2025-10-202,870.003,435.002,870.003,035.003,035.00969,648
2025-10-172,830.002,860.002,745.002,860.002,860.0067,329
2025-10-162,865.002,870.002,800.002,805.002,805.0050,141
2025-10-152,800.002,870.002,790.002,860.002,860.0038,982
2025-10-142,850.002,850.002,785.002,810.002,810.0029,849
2025-10-132,890.002,890.002,730.002,805.002,805.0075,641
2025-10-102,970.002,970.002,840.002,890.002,890.0058,875
2025-10-022,910.002,975.002,870.002,920.002,920.0032,532
2025-10-012,955.002,955.002,900.002,900.002,900.0024,623
2025-09-302,990.003,005.002,900.002,940.002,940.0014,884
2025-09-292,980.002,980.002,840.002,960.002,960.0029,847
2025-09-263,015.003,015.002,920.002,930.002,930.0070,489
2025-09-253,025.003,055.003,010.003,015.003,015.0022,281
2025-09-243,060.003,060.003,000.003,025.003,025.0026,325
2025-09-233,055.003,060.003,000.003,020.003,020.0067,576
2025-09-223,110.003,145.003,050.003,055.003,055.0037,795
2025-09-193,090.003,165.003,070.003,115.003,115.0051,648
2025-09-182,985.003,090.002,970.003,090.003,090.00105,034
2025-09-172,990.002,995.002,970.002,980.002,980.0025,804
2025-09-163,015.003,015.002,985.002,995.002,995.0027,447
2025-09-152,995.003,020.002,965.003,000.003,000.0043,101
2025-09-123,010.003,010.002,965.002,990.002,990.0045,581
2025-09-112,990.003,000.002,945.002,975.002,975.0061,765
2025-09-102,920.002,980.002,920.002,965.002,965.0037,779
2025-09-092,960.002,960.002,900.002,945.002,945.0028,109
2025-09-082,965.003,010.002,935.002,940.002,940.0045,054
2025-09-052,980.002,980.002,950.002,965.002,965.0014,713
2025-09-042,965.002,975.002,915.002,965.002,965.0028,849
2025-09-033,000.003,040.002,940.002,945.002,945.0071,204
2025-09-022,975.003,020.002,955.003,000.003,000.0044,316
2025-09-013,070.003,150.002,975.003,000.003,000.0068,512
2025-08-293,190.003,230.003,090.003,090.003,090.00119,160
2025-08-283,210.003,235.003,170.003,230.003,230.0062,830
2025-08-273,215.003,235.003,195.003,235.003,235.0034,119
2025-08-263,230.003,235.003,205.003,215.003,215.0034,564
2025-08-253,260.003,260.003,205.003,230.003,230.0025,980
2025-08-223,230.003,265.003,200.003,225.003,225.0033,538
2025-08-213,275.003,310.003,230.003,230.003,230.0040,713
2025-08-203,250.003,330.003,190.003,295.003,295.0069,130
2025-08-193,275.003,335.003,245.003,305.003,305.0059,923
2025-08-183,305.003,335.003,265.003,295.003,295.0049,343
2025-08-143,395.003,410.003,330.003,335.003,335.0080,282
2025-08-133,430.003,475.003,355.003,400.003,400.00168,072
2025-08-123,220.003,820.003,185.003,425.003,425.001,488,359
2025-08-113,200.003,250.003,160.003,235.003,235.0057,008
2025-08-083,135.003,250.003,125.003,200.003,200.0099,014
2025-08-073,160.003,200.003,140.003,160.003,160.0027,421
2025-08-063,175.003,175.003,125.003,160.003,160.0014,122
2025-08-053,095.003,230.003,095.003,145.003,145.0037,140
2025-08-043,035.003,120.003,035.003,095.003,095.0039,980
2025-08-013,140.003,140.003,035.003,100.003,100.0059,084
2025-07-313,120.003,170.003,090.003,140.003,140.0023,963
2025-07-303,095.003,145.003,075.003,120.003,120.0043,354
2025-07-293,100.003,100.003,045.003,095.003,095.0044,892
2025-07-283,200.003,200.003,075.003,095.003,095.0060,476
2025-07-253,130.003,175.003,100.003,150.003,150.0039,221
← NewerPage 5 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.