Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 8,520.00
+130.00 (1.55%)
At close: Mar 20, 2026
Huvitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,390.00 | 8,560.00 | 8,380.00 | 8,520.00 | 8,520.00 | 1.55% | 39,503 |
| Mar 19, 2026 | 8,390.00 | 8,510.00 | 8,350.00 | 8,390.00 | 8,390.00 | -1.87% | 43,844 |
| Mar 18, 2026 | 8,620.00 | 8,740.00 | 8,450.00 | 8,550.00 | 8,550.00 | -1.50% | 56,739 |
| Mar 17, 2026 | 8,760.00 | 8,780.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.91% | 38,040 |
| Mar 16, 2026 | 8,400.00 | 8,790.00 | 8,400.00 | 8,760.00 | 8,760.00 | 4.29% | 98,759 |
| Mar 13, 2026 | 8,270.00 | 8,480.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.12% | 25,275 |
| Mar 12, 2026 | 8,400.00 | 8,400.00 | 8,250.00 | 8,390.00 | 8,390.00 | -0.12% | 22,610 |
| Mar 11, 2026 | 8,380.00 | 8,500.00 | 8,250.00 | 8,400.00 | 8,400.00 | 1.20% | 62,709 |
| Mar 10, 2026 | 8,350.00 | 8,400.00 | 8,180.00 | 8,300.00 | 8,300.00 | 1.22% | 28,926 |
| Mar 9, 2026 | 8,140.00 | 8,280.00 | 7,860.00 | 8,200.00 | 8,200.00 | -1.91% | 81,498 |
| Mar 6, 2026 | 8,460.00 | 8,520.00 | 8,110.00 | 8,360.00 | 8,360.00 | -1.65% | 104,003 |
| Mar 5, 2026 | 8,400.00 | 8,540.00 | 8,290.00 | 8,500.00 | 8,500.00 | 6.25% | 151,595 |
| Mar 4, 2026 | 8,450.00 | 8,490.00 | 7,750.00 | 8,000.00 | 8,000.00 | -7.94% | 256,010 |
| Mar 3, 2026 | 8,950.00 | 8,960.00 | 8,630.00 | 8,690.00 | 8,690.00 | -4.51% | 151,184 |
| 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 |