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
2024-10-282,605.002,650.002,550.002,650.002,650.0033,948
2024-10-252,580.002,635.002,530.002,605.002,605.0056,168
2024-10-242,660.002,665.002,525.002,545.002,545.0093,565
2024-10-232,745.002,745.002,610.002,670.002,670.0058,045
2024-10-222,810.002,830.002,700.002,740.002,740.0033,923
2024-10-212,800.002,875.002,765.002,800.002,800.0015,006
2024-10-182,805.002,825.002,750.002,800.002,800.0033,955
2024-10-172,865.002,865.002,790.002,805.002,805.0013,883
2024-10-162,915.002,915.002,775.002,850.002,850.0061,105
2024-10-152,890.002,945.002,870.002,890.002,890.0019,463
2024-10-142,920.002,945.002,890.002,910.002,910.0014,160
2024-10-112,965.002,990.002,870.002,950.002,950.0067,679
2024-10-102,950.003,025.002,910.002,980.002,980.0045,393
2024-10-082,980.003,000.002,935.002,935.002,935.0056,473
2024-10-072,990.003,000.002,960.002,985.002,985.0010,457
2024-10-042,980.003,000.002,925.002,970.002,970.0026,162
2024-10-022,995.003,020.002,940.002,940.002,940.0058,676
2024-09-303,060.003,060.002,990.003,015.003,015.0029,571
2024-09-273,025.003,090.003,020.003,070.003,070.0043,791
2024-09-263,000.003,045.002,985.003,025.003,025.0020,352
2024-09-253,025.003,075.002,985.002,985.002,985.0058,422
2024-09-243,010.003,070.002,980.003,035.003,035.0024,133
2024-09-232,990.003,020.002,960.003,000.003,000.0041,929
2024-09-203,005.003,020.002,980.003,015.003,015.0038,767
2024-09-192,950.003,015.002,950.002,990.002,990.0024,255
2024-09-133,010.003,025.002,965.002,975.002,975.0022,513
2024-09-122,965.003,005.002,945.003,000.003,000.0036,563
2024-09-113,030.003,050.002,940.002,965.002,965.0051,090
2024-09-103,010.003,085.002,985.003,050.003,050.0021,418
2024-09-092,975.003,090.002,960.003,055.003,055.0042,097
2024-09-063,025.003,055.002,975.002,975.002,975.0041,464
2024-09-053,110.003,135.003,015.003,025.003,025.0031,218
2024-09-043,060.003,110.002,985.003,110.003,110.0056,047
2024-09-033,100.003,145.003,045.003,145.003,145.0045,514
2024-09-023,175.003,175.003,080.003,090.003,090.0029,087
2024-08-303,035.003,170.003,010.003,150.003,150.0043,209
2024-08-293,095.003,095.003,030.003,035.003,035.0029,729
2024-08-283,130.003,140.003,035.003,110.003,110.0044,463
2024-08-273,175.003,185.003,040.003,185.003,185.0058,954
2024-08-263,140.003,150.002,990.003,145.003,145.00104,021
2024-08-233,135.003,160.003,095.003,140.003,140.0023,804
2024-08-223,190.003,230.003,110.003,140.003,140.0032,924
2024-08-213,170.003,270.003,145.003,190.003,190.0062,052
2024-08-203,090.003,180.003,070.003,170.003,170.0045,326
2024-08-193,175.003,220.003,020.003,120.003,120.0048,307
2024-08-163,185.003,210.003,135.003,175.003,175.0044,800
2024-08-143,200.003,205.003,130.003,185.003,185.0033,358
2024-08-133,185.003,225.003,140.003,180.003,180.0051,520
2024-08-123,000.003,415.002,980.003,255.003,255.00283,012
2024-08-092,905.003,010.002,905.002,970.002,970.0031,737
2024-08-082,910.002,980.002,850.002,900.002,900.0042,059
2024-08-072,845.003,015.002,845.002,930.002,930.0081,926
2024-08-062,860.002,975.002,765.002,845.002,845.00118,857
2024-08-053,105.003,105.002,610.002,800.002,800.00210,545
2024-08-023,270.003,270.003,110.003,160.003,160.0055,812
2024-08-013,180.003,280.003,180.003,270.003,270.0041,861
2024-07-313,195.003,220.003,135.003,180.003,180.0041,611
2024-07-303,240.003,285.003,190.003,220.003,220.0058,386
2024-07-293,135.003,310.003,085.003,290.003,290.0071,310
2024-07-263,410.003,470.003,170.003,170.003,170.00168,326
← NewerPage 9 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.