Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 9,100.00
+250.00 (2.82%)
At close: Feb 27, 2026
Huvitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,800.00 | 9,190.00 | 8,620.00 | 9,100.00 | 9,100.00 | 2.82% | 215,407 |
| Feb 26, 2026 | 9,260.00 | 9,780.00 | 8,680.00 | 8,850.00 | 8,850.00 | -5.75% | 728,036 |
| Feb 25, 2026 | 9,650.00 | 9,650.00 | 8,990.00 | 9,390.00 | 9,390.00 | -3.40% | 365,604 |
| Feb 24, 2026 | 9,720.00 | 9,790.00 | 9,550.00 | 9,720.00 | 9,720.00 | - | 138,950 |
| Feb 23, 2026 | 9,630.00 | 10,090.00 | 9,500.00 | 9,720.00 | 9,720.00 | 1.67% | 189,869 |
| Feb 20, 2026 | 9,520.00 | 9,640.00 | 9,370.00 | 9,560.00 | 9,560.00 | 0.42% | 124,699 |
| Feb 19, 2026 | 9,410.00 | 9,570.00 | 9,300.00 | 9,520.00 | 9,520.00 | 1.28% | 198,823 |
| Feb 13, 2026 | 9,380.00 | 9,590.00 | 9,210.00 | 9,400.00 | 9,400.00 | - | 188,485 |
| Feb 12, 2026 | 8,910.00 | 9,450.00 | 8,830.00 | 9,400.00 | 9,400.00 | 5.50% | 231,558 |
| Feb 11, 2026 | 8,880.00 | 9,030.00 | 8,860.00 | 8,910.00 | 8,910.00 | -1.00% | 53,367 |
| Feb 10, 2026 | 8,880.00 | 9,050.00 | 8,820.00 | 9,000.00 | 9,000.00 | 1.69% | 65,707 |
| Feb 9, 2026 | 8,590.00 | 8,870.00 | 8,590.00 | 8,850.00 | 8,850.00 | 3.39% | 60,446 |
| Feb 6, 2026 | 8,540.00 | 8,560.00 | 8,180.00 | 8,560.00 | 8,560.00 | -1.61% | 64,054 |
| Feb 5, 2026 | 8,950.00 | 8,950.00 | 8,400.00 | 8,700.00 | 8,700.00 | -3.33% | 215,228 |
| Feb 4, 2026 | 8,900.00 | 9,060.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1.24% | 76,931 |
| Feb 3, 2026 | 8,810.00 | 8,960.00 | 8,650.00 | 8,890.00 | 8,890.00 | 1.37% | 130,985 |
| Feb 2, 2026 | 8,870.00 | 9,060.00 | 8,620.00 | 8,770.00 | 8,770.00 | -1.13% | 84,637 |
| Jan 30, 2026 | 8,950.00 | 9,000.00 | 8,800.00 | 8,870.00 | 8,870.00 | -0.89% | 118,704 |
| Jan 29, 2026 | 8,800.00 | 8,950.00 | 8,700.00 | 8,950.00 | 8,950.00 | 1.70% | 119,334 |
| Jan 28, 2026 | 9,010.00 | 9,110.00 | 8,760.00 | 8,800.00 | 8,800.00 | -2.33% | 136,479 |
| Jan 27, 2026 | 9,080.00 | 9,140.00 | 8,600.00 | 9,010.00 | 9,010.00 | -0.77% | 87,416 |
| Jan 26, 2026 | 8,540.00 | 9,390.00 | 8,470.00 | 9,080.00 | 9,080.00 | 8.22% | 166,022 |
| Jan 23, 2026 | 8,350.00 | 8,410.00 | 8,290.00 | 8,390.00 | 8,390.00 | 0.60% | 41,596 |
| Jan 22, 2026 | 8,220.00 | 8,350.00 | 8,110.00 | 8,340.00 | 8,340.00 | 1.46% | 59,367 |
| Jan 21, 2026 | 8,230.00 | 8,290.00 | 7,710.00 | 8,220.00 | 8,220.00 | -1.08% | 103,733 |
| Jan 20, 2026 | 8,220.00 | 8,380.00 | 8,050.00 | 8,310.00 | 8,310.00 | 1.34% | 45,428 |
| Jan 19, 2026 | 8,240.00 | 8,240.00 | 8,030.00 | 8,200.00 | 8,200.00 | -0.61% | 57,074 |
| Jan 16, 2026 | 8,480.00 | 8,480.00 | 8,200.00 | 8,250.00 | 8,250.00 | -2.71% | 56,146 |
| Jan 15, 2026 | 8,500.00 | 8,500.00 | 8,210.00 | 8,480.00 | 8,480.00 | -0.24% | 67,638 |
| Jan 14, 2026 | 8,650.00 | 8,650.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.73% | 37,519 |
| Jan 13, 2026 | 8,650.00 | 8,720.00 | 8,500.00 | 8,650.00 | 8,650.00 | -0.57% | 49,105 |
| Jan 12, 2026 | 8,690.00 | 8,810.00 | 8,570.00 | 8,700.00 | 8,700.00 | 0.12% | 33,526 |
| Jan 9, 2026 | 8,700.00 | 8,700.00 | 8,530.00 | 8,690.00 | 8,690.00 | -0.11% | 20,091 |
| Jan 8, 2026 | 8,800.00 | 8,800.00 | 8,640.00 | 8,700.00 | 8,700.00 | -1.14% | 36,332 |
| Jan 7, 2026 | 9,010.00 | 9,010.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.55% | 40,555 |
| Jan 6, 2026 | 9,150.00 | 9,160.00 | 8,950.00 | 9,030.00 | 9,030.00 | -1.63% | 44,009 |
| Jan 5, 2026 | 9,180.00 | 9,260.00 | 9,090.00 | 9,180.00 | 9,180.00 | 0.11% | 45,448 |
| Jan 2, 2026 | 9,120.00 | 9,220.00 | 9,010.00 | 9,170.00 | 9,170.00 | 0.11% | 52,573 |
| Dec 30, 2025 | 9,070.00 | 9,280.00 | 9,000.00 | 9,160.00 | 9,160.00 | 0.44% | 59,452 |
| Dec 29, 2025 | 9,000.00 | 9,260.00 | 8,940.00 | 9,120.00 | 9,120.00 | 0.88% | 79,337 |
| Dec 26, 2025 | 9,070.00 | 9,070.00 | 8,940.00 | 9,040.00 | 8,840.00 | -0.33% | 38,280 |
| Dec 24, 2025 | 8,980.00 | 9,090.00 | 8,810.00 | 9,070.00 | 8,869.34 | 0.78% | 48,696 |
| Dec 23, 2025 | 9,070.00 | 9,100.00 | 8,920.00 | 9,000.00 | 8,800.88 | -0.77% | 51,092 |
| Dec 22, 2025 | 8,630.00 | 9,100.00 | 8,590.00 | 9,070.00 | 8,869.34 | 5.10% | 106,193 |
| Dec 19, 2025 | 8,560.00 | 8,690.00 | 8,480.00 | 8,630.00 | 8,439.07 | 1.29% | 39,022 |
| Dec 18, 2025 | 8,410.00 | 8,590.00 | 8,260.00 | 8,520.00 | 8,331.50 | 1.43% | 31,046 |
| Dec 17, 2025 | 8,350.00 | 8,400.00 | 8,230.00 | 8,400.00 | 8,214.16 | 0.60% | 15,425 |
| Dec 16, 2025 | 8,460.00 | 8,460.00 | 8,200.00 | 8,350.00 | 8,165.27 | -1.65% | 36,426 |
| Dec 15, 2025 | 8,550.00 | 8,550.00 | 8,370.00 | 8,490.00 | 8,302.17 | -0.82% | 22,975 |
| Dec 12, 2025 | 8,390.00 | 8,610.00 | 8,320.00 | 8,560.00 | 8,370.62 | 2.03% | 27,080 |