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
2025-07-243,245.003,245.003,140.003,160.003,160.0056,167
2025-07-233,205.003,235.003,150.003,190.003,190.0035,416
2025-07-223,215.003,280.003,170.003,185.003,185.0076,778
2025-07-213,245.003,300.003,235.003,250.003,250.0039,322
2025-07-183,225.003,295.003,150.003,245.003,245.0099,628
2025-07-173,230.003,300.003,205.003,225.003,225.0058,536
2025-07-163,345.003,360.003,255.003,270.003,270.0056,426
2025-07-153,370.003,395.003,320.003,340.003,340.0070,390
2025-07-143,450.003,495.003,355.003,370.003,370.0086,109
2025-07-113,460.003,485.003,435.003,450.003,450.0071,035
2025-07-103,415.003,475.003,385.003,460.003,460.00123,625
2025-07-093,360.003,410.003,305.003,400.003,400.0080,988
2025-07-083,330.003,380.003,210.003,340.003,340.0067,073
2025-07-073,215.003,380.003,205.003,330.003,330.00193,249
2025-07-043,200.003,250.003,175.003,200.003,200.0071,931
2025-07-033,120.003,210.003,110.003,200.003,200.0064,037
2025-07-023,090.003,140.003,025.003,120.003,120.0072,705
2025-07-013,020.003,155.002,985.003,090.003,090.00130,049
2025-06-302,960.003,080.002,960.003,000.003,000.0064,643
2025-06-273,020.003,050.002,980.003,000.003,000.0037,902
2025-06-263,055.003,110.002,950.003,020.003,020.0061,503
2025-06-253,035.003,110.003,030.003,055.003,055.0071,472
2025-06-243,000.003,065.002,990.003,030.003,030.00105,543
2025-06-233,030.003,050.002,970.002,970.002,970.00101,644
2025-06-203,080.003,085.003,005.003,055.003,055.0052,927
2025-06-193,060.003,095.003,030.003,060.003,060.0061,022
2025-06-183,100.003,100.003,015.003,060.003,060.0061,615
2025-06-173,125.003,125.003,045.003,100.003,100.0085,279
2025-06-163,130.003,140.003,080.003,115.003,115.0064,291
2025-06-133,220.003,220.003,085.003,130.003,130.00111,885
2025-06-123,055.003,235.003,055.003,205.003,205.00160,171
2025-06-113,000.003,055.003,000.003,055.003,055.0058,356
2025-06-103,015.003,040.002,985.003,000.003,000.0058,321
2025-06-093,040.003,115.002,990.003,015.003,015.0099,251
2025-06-053,045.003,060.003,015.003,040.003,040.0079,349
2025-06-042,980.003,050.002,950.003,045.003,045.0059,036
2025-06-023,015.003,015.002,945.002,975.002,975.0038,195
2025-05-303,010.003,050.002,990.003,015.003,015.0063,763
2025-05-292,910.003,100.002,910.003,030.003,030.00251,956
2025-05-282,895.002,930.002,895.002,895.002,895.0025,231
2025-05-272,870.002,945.002,855.002,890.002,890.0047,810
2025-05-262,890.002,930.002,850.002,870.002,870.0037,978
2025-05-232,905.002,960.002,900.002,910.002,910.0041,569
2025-05-222,895.002,955.002,850.002,905.002,905.0075,050
2025-05-212,965.002,965.002,900.002,910.002,910.0037,043
2025-05-202,970.003,025.002,915.002,920.002,920.0075,959
2025-05-193,030.003,075.002,960.002,990.002,990.0090,326
2025-05-163,070.003,080.003,020.003,030.003,030.0082,217
2025-05-152,935.003,080.002,910.003,070.003,070.00251,001
2025-05-142,800.002,970.002,790.002,935.002,935.00126,952
2025-05-132,915.002,915.002,825.002,830.002,830.0045,836
2025-05-122,795.002,880.002,795.002,870.002,870.0056,703
2025-05-092,780.002,830.002,780.002,815.002,815.0037,324
2025-05-082,820.002,840.002,785.002,810.002,810.0031,487
2025-05-072,770.002,845.002,770.002,815.002,815.0029,440
2025-05-022,810.002,840.002,760.002,800.002,800.0023,224
2025-04-302,860.002,860.002,800.002,810.002,810.0036,675
2025-04-292,800.002,850.002,705.002,840.002,840.0080,904
2025-04-282,755.002,780.002,740.002,765.002,765.0033,764
2025-04-252,780.002,780.002,735.002,755.002,755.0020,994
← NewerPage 6 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.