Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,310.00
-110.00 (-1.17%)
Last updated: Oct 2, 2025, 9:00 AM KST

Huvitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20259,300.009,410.009,140.009,400.009,400.000.97%83,720
Oct 2, 20259,420.009,450.009,250.009,310.009,310.00-1.17%46,079
Oct 1, 20259,530.009,600.009,240.009,420.009,420.00-1.05%66,035
Sep 30, 20259,340.009,610.009,300.009,520.009,520.001.60%65,624
Sep 29, 20259,300.009,500.009,130.009,370.009,370.001.63%32,386
Sep 26, 20259,490.009,490.009,100.009,220.009,220.00-2.95%77,464
Sep 25, 20259,870.009,890.009,460.009,500.009,500.00-3.36%101,524
Sep 24, 20259,440.009,930.009,250.009,830.009,830.004.80%199,273
Sep 23, 20259,320.009,870.009,110.009,380.009,380.00-0.32%241,477
Sep 22, 20259,410.009,450.009,150.009,410.009,410.00-74,619
Sep 19, 20259,490.009,530.009,350.009,410.009,410.00-0.32%57,887
Sep 18, 20259,250.009,470.009,170.009,440.009,440.002.28%91,684
Sep 17, 20259,000.009,390.008,940.009,230.009,230.003.71%159,133
Sep 16, 20258,870.008,950.008,850.008,900.008,900.00-0.45%33,904
Sep 15, 20258,940.008,970.008,790.008,940.008,940.000.34%46,023
Sep 12, 20258,810.008,930.008,720.008,910.008,910.002.41%53,029
Sep 11, 20258,540.008,800.008,540.008,700.008,700.002.23%71,017
Sep 10, 20258,610.008,710.008,460.008,510.008,510.00-2.18%124,814
Sep 9, 20258,800.008,800.008,650.008,700.008,700.00-0.68%33,327
Sep 8, 20258,770.008,880.008,520.008,760.008,760.000.92%60,949
Sep 5, 20258,790.008,790.008,580.008,680.008,680.00-1.25%71,469
Sep 4, 20258,800.008,840.008,730.008,790.008,790.00-14,172
Sep 3, 20258,810.008,860.008,700.008,790.008,790.00-0.23%28,464
Sep 2, 20258,800.008,820.008,660.008,810.008,810.00-0.45%28,652
Sep 1, 20258,950.008,960.008,750.008,850.008,850.00-1.12%49,098
Aug 29, 20258,900.009,130.008,860.008,950.008,950.000.11%20,857
Aug 28, 20259,090.009,090.008,870.008,940.008,940.00-1.65%34,591
Aug 27, 20259,230.009,260.008,940.009,090.009,090.00-1.52%54,877
Aug 26, 20259,290.009,380.009,160.009,230.009,230.00-0.65%31,379
Aug 25, 20258,930.009,540.008,930.009,290.009,290.004.15%193,122
Aug 22, 20258,950.009,030.008,820.008,920.008,920.00-0.11%25,562
Aug 21, 20258,790.008,960.008,760.008,930.008,930.001.36%20,093
Aug 20, 20258,970.008,970.008,600.008,810.008,810.00-1.34%68,155
Aug 19, 20259,030.009,160.008,820.008,930.008,930.00-1.11%57,730
Aug 18, 20259,150.009,200.008,900.009,030.009,030.00-1.31%58,625
Aug 14, 20259,050.009,220.009,040.009,150.009,150.001.55%47,707
Aug 13, 20259,020.009,140.008,870.009,010.009,010.00-69,966
Aug 12, 20259,190.009,260.008,980.009,010.009,010.00-1.96%61,778
Aug 11, 20259,080.009,270.009,060.009,190.009,190.000.33%69,129
Aug 8, 20259,150.009,260.009,020.009,160.009,160.00-0.43%90,290
Aug 7, 20258,990.009,370.008,870.009,200.009,200.000.99%142,005
Aug 6, 20259,230.009,230.008,980.009,110.009,110.00-1.41%68,165
Aug 5, 20259,280.009,410.009,140.009,240.009,240.000.76%159,193
Aug 4, 20258,540.009,180.008,370.009,170.009,170.007.38%196,435
Aug 1, 20258,770.008,800.008,320.008,540.008,540.00-3.61%115,490
Jul 31, 20259,030.009,150.008,770.008,860.008,860.00-0.89%76,238
Jul 30, 20259,180.009,210.008,880.008,940.008,940.00-2.08%78,337
Jul 29, 20259,130.009,270.009,000.009,130.009,130.00-105,584
Jul 28, 20258,910.009,380.008,840.009,130.009,130.000.11%213,357
Jul 25, 20259,630.009,640.009,080.009,120.009,120.00-2.98%432,004