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
2025-04-242,770.002,775.002,735.002,745.002,745.0053,366
2025-04-232,760.002,790.002,745.002,770.002,770.0064,867
2025-04-222,670.002,920.002,655.002,760.002,760.00499,838
2025-04-212,580.002,655.002,555.002,655.002,655.0037,133
2025-04-182,565.002,575.002,515.002,575.002,575.0023,571
2025-04-172,530.002,565.002,530.002,555.002,555.0015,843
2025-04-162,535.002,560.002,510.002,550.002,550.0026,169
2025-04-152,565.002,565.002,490.002,535.002,535.0036,406
2025-04-142,545.002,545.002,470.002,515.002,515.0035,942
2025-04-112,495.002,525.002,425.002,520.002,520.0033,907
2025-04-102,415.002,515.002,390.002,430.002,430.0063,690
2025-04-092,465.002,465.002,315.002,325.002,325.00122,192
2025-04-082,470.002,520.002,410.002,440.002,440.0077,551
2025-04-072,570.002,570.002,415.002,450.002,450.0066,673
2025-04-042,540.002,595.002,505.002,555.002,555.0058,677
2025-04-032,585.002,615.002,400.002,560.002,560.0065,588
2025-04-022,615.002,630.002,550.002,575.002,575.0031,790
2025-04-012,565.002,635.002,545.002,615.002,615.0030,259
2025-03-312,635.002,665.002,530.002,560.002,560.0088,576
2025-03-282,695.002,695.002,645.002,670.002,670.0041,859
2025-03-272,700.002,745.002,650.002,685.002,685.0059,048
2025-03-262,690.002,740.002,680.002,725.002,725.0029,891
2025-03-252,770.002,815.002,700.002,700.002,700.0079,030
2025-03-242,715.002,860.002,700.002,770.002,770.00253,384
2025-03-212,725.002,795.002,630.002,720.002,720.00116,531
2025-03-202,655.002,995.002,600.002,730.002,730.001,620,130
2025-03-192,650.002,655.002,610.002,645.002,645.0020,615
2025-03-182,660.002,675.002,610.002,630.002,630.0031,091
2025-03-172,625.002,685.002,615.002,645.002,645.0032,558
2025-03-142,615.002,625.002,585.002,610.002,610.009,488
2025-03-132,615.002,635.002,570.002,615.002,615.0032,415
2025-03-122,645.002,665.002,580.002,585.002,585.0075,504
2025-03-112,585.002,770.002,580.002,645.002,645.00150,677
2025-03-102,580.002,605.002,540.002,585.002,585.0043,324
2025-03-072,575.002,595.002,500.002,580.002,580.0034,951
2025-03-062,595.002,595.002,545.002,570.002,570.0034,915
2025-03-052,610.002,610.002,525.002,570.002,570.0026,735
2025-03-042,640.002,680.002,555.002,560.002,560.0050,939
2025-02-282,700.002,700.002,610.002,640.002,640.0070,654
2025-02-272,645.002,695.002,600.002,695.002,695.0094,648
2025-02-262,600.002,620.002,580.002,600.002,600.0016,704
2025-02-252,615.002,635.002,550.002,605.002,605.0032,176
2025-02-242,570.002,630.002,565.002,620.002,620.0070,621
2025-02-212,600.002,600.002,530.002,585.002,585.0036,685
2025-02-202,600.002,600.002,570.002,590.002,590.0022,693
2025-02-192,575.002,600.002,575.002,580.002,580.0044,653
2025-02-182,610.002,610.002,565.002,595.002,595.0031,096
2025-02-172,545.002,600.002,530.002,600.002,600.0034,358
2025-02-142,500.002,545.002,490.002,530.002,530.0033,749
2025-02-132,520.002,520.002,435.002,500.002,500.0017,314
2025-02-122,530.002,530.002,490.002,500.002,500.0021,524
2025-02-112,535.002,540.002,495.002,525.002,525.0019,202
2025-02-102,550.002,550.002,500.002,535.002,535.0029,075
2025-02-072,550.002,560.002,520.002,550.002,550.0020,741
2025-02-062,535.002,560.002,515.002,540.002,540.0021,127
2025-02-052,510.002,575.002,510.002,535.002,535.0028,199
2025-02-042,465.002,530.002,465.002,525.002,525.0029,372
2025-02-032,540.002,540.002,460.002,465.002,465.0026,395
2025-01-312,605.002,610.002,535.002,540.002,540.0020,595
2025-01-242,475.002,615.002,465.002,605.002,605.0064,682
← NewerPage 7 of 21 · 1,227 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.