Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 8,220.00
-60.00 (-0.72%)
At close: Nov 14, 2025
Huvitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,260.00 | 8,260.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.09% | 12,149 |
| Nov 18, 2025 | 8,300.00 | 8,320.00 | 8,110.00 | 8,260.00 | 8,260.00 | -0.36% | 29,267 |
| Nov 17, 2025 | 8,220.00 | 8,340.00 | 8,060.00 | 8,290.00 | 8,290.00 | 0.85% | 28,785 |
| Nov 14, 2025 | 8,260.00 | 8,260.00 | 8,150.00 | 8,220.00 | 8,220.00 | -0.72% | 14,641 |
| Nov 13, 2025 | 8,110.00 | 8,320.00 | 8,090.00 | 8,280.00 | 8,280.00 | 1.35% | 27,377 |
| Nov 12, 2025 | 7,920.00 | 8,190.00 | 7,920.00 | 8,170.00 | 8,170.00 | 2.64% | 32,585 |
| Nov 11, 2025 | 7,930.00 | 8,050.00 | 7,880.00 | 7,960.00 | 7,960.00 | -0.38% | 28,143 |
| Nov 10, 2025 | 7,850.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.13% | 26,362 |
| Nov 7, 2025 | 7,990.00 | 8,030.00 | 7,830.00 | 7,980.00 | 7,980.00 | -0.87% | 27,910 |
| Nov 6, 2025 | 8,020.00 | 8,140.00 | 7,920.00 | 8,050.00 | 8,050.00 | -0.37% | 21,149 |
| Nov 5, 2025 | 8,000.00 | 8,090.00 | 7,640.00 | 8,080.00 | 8,080.00 | 0.75% | 78,529 |
| Nov 4, 2025 | 8,070.00 | 8,170.00 | 7,900.00 | 8,020.00 | 8,020.00 | -0.87% | 45,280 |
| Nov 3, 2025 | 8,210.00 | 8,280.00 | 8,000.00 | 8,090.00 | 8,090.00 | -1.94% | 81,888 |
| Oct 31, 2025 | 8,240.00 | 8,340.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.12% | 24,739 |
| Oct 30, 2025 | 8,430.00 | 8,540.00 | 8,190.00 | 8,260.00 | 8,260.00 | -2.82% | 55,815 |
| Oct 29, 2025 | 8,660.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.51% | 36,998 |
| Oct 28, 2025 | 8,650.00 | 8,710.00 | 8,550.00 | 8,630.00 | 8,630.00 | -1.15% | 39,317 |
| Oct 27, 2025 | 8,700.00 | 8,780.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.81% | 36,525 |
| Oct 24, 2025 | 8,800.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,660.00 | -1.37% | 46,395 |
| Oct 23, 2025 | 8,750.00 | 8,960.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.34% | 42,887 |
| Oct 22, 2025 | 8,710.00 | 8,760.00 | 8,580.00 | 8,750.00 | 8,750.00 | 0.46% | 29,707 |
| Oct 21, 2025 | 8,800.00 | 8,800.00 | 8,660.00 | 8,710.00 | 8,710.00 | -0.11% | 34,957 |
| Oct 20, 2025 | 8,630.00 | 8,780.00 | 8,530.00 | 8,720.00 | 8,720.00 | 1.40% | 31,308 |
| Oct 17, 2025 | 8,830.00 | 8,830.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.60% | 72,246 |
| Oct 16, 2025 | 9,010.00 | 9,010.00 | 8,770.00 | 8,830.00 | 8,830.00 | -2.00% | 36,711 |
| Oct 15, 2025 | 8,940.00 | 9,040.00 | 8,770.00 | 9,010.00 | 9,010.00 | 0.78% | 47,060 |
| Oct 14, 2025 | 9,260.00 | 9,330.00 | 8,850.00 | 8,940.00 | 8,940.00 | -3.46% | 93,362 |
| Oct 13, 2025 | 9,250.00 | 9,410.00 | 9,130.00 | 9,260.00 | 9,260.00 | -1.49% | 71,525 |
| Oct 10, 2025 | 9,300.00 | 9,410.00 | 9,140.00 | 9,400.00 | 9,400.00 | 0.97% | 83,723 |
| Oct 2, 2025 | 9,420.00 | 9,450.00 | 9,250.00 | 9,310.00 | 9,310.00 | -1.17% | 46,079 |
| Oct 1, 2025 | 9,530.00 | 9,600.00 | 9,240.00 | 9,420.00 | 9,420.00 | -1.05% | 66,035 |
| Sep 30, 2025 | 9,340.00 | 9,610.00 | 9,300.00 | 9,520.00 | 9,520.00 | 1.60% | 65,624 |
| Sep 29, 2025 | 9,300.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,370.00 | 1.63% | 32,386 |
| Sep 26, 2025 | 9,490.00 | 9,490.00 | 9,100.00 | 9,220.00 | 9,220.00 | -2.95% | 77,464 |
| Sep 25, 2025 | 9,870.00 | 9,890.00 | 9,460.00 | 9,500.00 | 9,500.00 | -3.36% | 101,524 |
| Sep 24, 2025 | 9,440.00 | 9,930.00 | 9,250.00 | 9,830.00 | 9,830.00 | 4.80% | 199,273 |
| Sep 23, 2025 | 9,320.00 | 9,870.00 | 9,110.00 | 9,380.00 | 9,380.00 | -0.32% | 241,477 |
| Sep 22, 2025 | 9,410.00 | 9,450.00 | 9,150.00 | 9,410.00 | 9,410.00 | - | 74,619 |
| Sep 19, 2025 | 9,490.00 | 9,530.00 | 9,350.00 | 9,410.00 | 9,410.00 | -0.32% | 57,887 |
| Sep 18, 2025 | 9,250.00 | 9,470.00 | 9,170.00 | 9,440.00 | 9,440.00 | 2.28% | 91,684 |
| Sep 17, 2025 | 9,000.00 | 9,390.00 | 8,940.00 | 9,230.00 | 9,230.00 | 3.71% | 159,133 |
| Sep 16, 2025 | 8,870.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.45% | 33,904 |
| Sep 15, 2025 | 8,940.00 | 8,970.00 | 8,790.00 | 8,940.00 | 8,940.00 | 0.34% | 46,023 |
| Sep 12, 2025 | 8,810.00 | 8,930.00 | 8,720.00 | 8,910.00 | 8,910.00 | 2.41% | 53,029 |
| Sep 11, 2025 | 8,540.00 | 8,800.00 | 8,540.00 | 8,700.00 | 8,700.00 | 2.23% | 71,017 |
| Sep 10, 2025 | 8,610.00 | 8,710.00 | 8,460.00 | 8,510.00 | 8,510.00 | -2.18% | 124,814 |
| Sep 9, 2025 | 8,800.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.68% | 33,327 |
| Sep 8, 2025 | 8,770.00 | 8,880.00 | 8,520.00 | 8,760.00 | 8,760.00 | 0.92% | 60,949 |
| Sep 5, 2025 | 8,790.00 | 8,790.00 | 8,580.00 | 8,680.00 | 8,680.00 | -1.25% | 71,469 |
| Sep 4, 2025 | 8,800.00 | 8,840.00 | 8,730.00 | 8,790.00 | 8,790.00 | - | 14,172 |