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
2025-01-232,470.002,490.002,455.002,455.002,455.0019,743
2025-01-222,505.002,535.002,470.002,490.002,490.0045,813
2025-01-212,525.002,565.002,485.002,505.002,505.0035,842
2025-01-202,560.002,590.002,510.002,515.002,515.0027,520
2025-01-172,570.002,590.002,500.002,530.002,530.0057,875
2025-01-162,560.002,600.002,550.002,565.002,565.0046,246
2025-01-152,610.002,630.002,570.002,570.002,570.0017,129
2025-01-142,610.002,625.002,585.002,610.002,610.0016,504
2025-01-132,620.002,635.002,550.002,600.002,600.0057,091
2025-01-102,655.002,660.002,620.002,620.002,620.0011,491
2025-01-092,615.002,650.002,615.002,645.002,645.0016,584
2025-01-082,640.002,650.002,595.002,625.002,625.0024,555
2025-01-072,580.002,645.002,580.002,620.002,620.0026,536
2025-01-062,580.002,620.002,560.002,620.002,620.0038,608
2025-01-032,505.002,600.002,505.002,580.002,580.0028,655
2025-01-022,570.002,575.002,495.002,535.002,535.0052,180
2024-12-302,545.002,585.002,515.002,580.002,580.0016,739
2024-12-272,520.002,600.002,515.002,540.002,540.0036,576
2024-12-262,650.002,665.002,555.002,565.002,565.0076,840
2024-12-242,725.002,730.002,625.002,695.002,695.0085,425
2024-12-232,710.002,845.002,700.002,720.002,720.0072,733
2024-12-202,775.002,820.002,690.002,745.002,745.0051,160
2024-12-192,820.002,840.002,775.002,800.002,800.0022,891
2024-12-182,805.002,840.002,780.002,825.002,825.0024,259
2024-12-172,770.002,840.002,750.002,805.002,805.0032,158
2024-12-162,755.002,790.002,690.002,785.002,785.0044,017
2024-12-132,650.002,750.002,650.002,740.002,740.0085,906
2024-12-122,680.002,785.002,620.002,685.002,685.0039,785
2024-12-112,560.002,680.002,500.002,680.002,680.0066,347
2024-12-102,340.002,510.002,340.002,500.002,500.0032,897
2024-12-092,425.002,455.002,370.002,385.002,385.0032,624
2024-12-062,580.002,585.002,435.002,495.002,495.0070,516
2024-12-052,610.002,660.002,575.002,585.002,585.0018,896
2024-12-042,550.002,660.002,550.002,610.002,610.0039,264
2024-12-032,630.002,680.002,605.002,675.002,675.0036,765
2024-12-022,645.002,715.002,570.002,630.002,630.0066,197
2024-11-292,675.002,870.002,630.002,670.002,670.00245,917
2024-11-282,585.002,690.002,585.002,675.002,675.0035,743
2024-11-272,600.002,615.002,575.002,610.002,610.0023,641
2024-11-262,565.002,610.002,530.002,585.002,585.0038,663
2024-11-252,515.002,550.002,510.002,535.002,535.0023,394
2024-11-222,555.002,560.002,515.002,540.002,540.0033,782
2024-11-212,555.002,575.002,490.002,525.002,525.0047,467
2024-11-202,380.002,755.002,380.002,525.002,525.00257,728
2024-11-192,400.002,455.002,380.002,380.002,380.0033,065
2024-11-182,430.002,455.002,390.002,435.002,435.0040,015
2024-11-152,360.002,465.002,315.002,460.002,460.0045,731
2024-11-142,380.002,410.002,355.002,375.002,375.0042,319
2024-11-132,375.002,410.002,325.002,380.002,380.0072,927
2024-11-122,530.002,535.002,360.002,425.002,425.00144,586
2024-11-112,630.002,660.002,540.002,550.002,550.0045,574
2024-11-082,670.002,675.002,635.002,660.002,660.0015,336
2024-11-072,670.002,675.002,600.002,665.002,665.0027,435
2024-11-062,670.002,690.002,635.002,670.002,670.0034,769
2024-11-052,670.002,710.002,665.002,665.002,665.0011,768
2024-11-042,655.002,750.002,655.002,700.002,700.0016,862
2024-11-012,680.002,695.002,615.002,695.002,695.0031,549
2024-10-312,600.002,675.002,545.002,675.002,675.0036,633
2024-10-302,600.002,630.002,570.002,605.002,605.0028,699
2024-10-292,640.002,640.002,595.002,600.002,600.0015,020
← NewerPage 8 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.