Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 6,720.00
-10.00 (-0.15%)
At close: Aug 24, 2026
Huvitz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,670.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,720.00 | -0.15% | 19,934 |
| Aug 21, 2026 | 6,780.00 | 6,840.00 | 6,630.00 | 6,730.00 | 6,730.00 | -0.74% | 33,042 |
| Aug 20, 2026 | 6,710.00 | 6,910.00 | 6,660.00 | 6,780.00 | 6,780.00 | 1.04% | 85,593 |
| Aug 19, 2026 | 6,710.00 | 6,770.00 | 6,540.00 | 6,710.00 | 6,710.00 | -0.74% | 87,680 |
| Aug 18, 2026 | 6,820.00 | 6,850.00 | 6,640.00 | 6,760.00 | 6,760.00 | -0.88% | 61,119 |
| Aug 14, 2026 | 6,840.00 | 6,860.00 | 6,730.00 | 6,820.00 | 6,820.00 | -0.44% | 28,903 |
| Aug 13, 2026 | 7,040.00 | 7,040.00 | 6,780.00 | 6,850.00 | 6,850.00 | -2.70% | 73,840 |
| Aug 12, 2026 | 7,080.00 | 7,130.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.71% | 9,818 |
| Aug 11, 2026 | 7,050.00 | 7,200.00 | 7,000.00 | 7,090.00 | 7,090.00 | 0.57% | 54,937 |
| Aug 10, 2026 | 6,930.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.29% | 29,531 |
| Aug 7, 2026 | 6,940.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 0.29% | 24,161 |
| Aug 6, 2026 | 6,930.00 | 6,990.00 | 6,830.00 | 6,940.00 | 6,940.00 | 0.14% | 17,361 |
| Aug 5, 2026 | 6,960.00 | 7,030.00 | 6,880.00 | 6,930.00 | 6,930.00 | -0.43% | 18,491 |
| Aug 4, 2026 | 6,950.00 | 7,020.00 | 6,900.00 | 6,960.00 | 6,960.00 | 0.14% | 20,680 |
| Aug 3, 2026 | 7,000.00 | 7,040.00 | 6,780.00 | 6,950.00 | 6,950.00 | -0.71% | 41,921 |
| Jul 31, 2026 | 6,730.00 | 7,020.00 | 6,730.00 | 7,000.00 | 7,000.00 | 4.01% | 30,248 |
| Jul 30, 2026 | 6,410.00 | 6,770.00 | 6,410.00 | 6,730.00 | 6,730.00 | 4.99% | 62,182 |
| Jul 29, 2026 | 6,580.00 | 6,690.00 | 6,270.00 | 6,410.00 | 6,410.00 | -2.58% | 61,955 |
| Jul 28, 2026 | 6,820.00 | 6,820.00 | 6,490.00 | 6,580.00 | 6,580.00 | -3.52% | 50,310 |
| Jul 27, 2026 | 6,790.00 | 6,880.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.44% | 14,034 |
| Jul 24, 2026 | 6,900.00 | 6,900.00 | 6,550.00 | 6,790.00 | 6,790.00 | -2.16% | 31,554 |
| Jul 23, 2026 | 6,620.00 | 6,950.00 | 6,610.00 | 6,940.00 | 6,940.00 | 4.99% | 26,838 |
| Jul 22, 2026 | 6,740.00 | 6,790.00 | 6,580.00 | 6,610.00 | 6,610.00 | -1.64% | 30,689 |
| Jul 21, 2026 | 6,790.00 | 6,790.00 | 6,600.00 | 6,720.00 | 6,720.00 | -1.90% | 44,027 |
| Jul 20, 2026 | 7,050.00 | 7,080.00 | 6,690.00 | 6,850.00 | 6,850.00 | -3.39% | 61,342 |
| Jul 16, 2026 | 7,150.00 | 7,280.00 | 7,030.00 | 7,090.00 | 7,090.00 | -2.34% | 43,611 |
| Jul 15, 2026 | 7,250.00 | 7,290.00 | 7,130.00 | 7,260.00 | 7,260.00 | 0.14% | 32,695 |
| Jul 14, 2026 | 7,120.00 | 7,290.00 | 7,100.00 | 7,250.00 | 7,250.00 | 0.69% | 74,873 |
| Jul 13, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -0.41% | 101,231 |
| Jul 10, 2026 | 7,090.00 | 7,260.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1.97% | 44,115 |
| Jul 9, 2026 | 7,110.00 | 7,170.00 | 6,900.00 | 7,090.00 | 7,090.00 | -0.28% | 30,635 |
| Jul 8, 2026 | 7,200.00 | 7,320.00 | 7,050.00 | 7,110.00 | 7,110.00 | -1.66% | 49,989 |
| Jul 7, 2026 | 7,240.00 | 7,350.00 | 7,160.00 | 7,230.00 | 7,230.00 | -0.82% | 50,072 |
| Jul 6, 2026 | 7,250.00 | 7,310.00 | 7,160.00 | 7,290.00 | 7,290.00 | 0.55% | 43,951 |
| Jul 3, 2026 | 7,100.00 | 7,250.00 | 6,940.00 | 7,250.00 | 7,250.00 | 2.84% | 63,762 |
| Jul 2, 2026 | 7,100.00 | 7,100.00 | 6,940.00 | 7,050.00 | 7,050.00 | -0.70% | 31,517 |
| Jul 1, 2026 | 6,950.00 | 7,180.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.16% | 42,356 |
| Jun 30, 2026 | 7,170.00 | 7,170.00 | 6,880.00 | 6,950.00 | 6,950.00 | -2.39% | 45,777 |
| Jun 29, 2026 | 6,560.00 | 7,150.00 | 6,560.00 | 7,120.00 | 7,120.00 | 6.59% | 54,294 |
| Jun 26, 2026 | 6,840.00 | 6,850.00 | 6,580.00 | 6,680.00 | 6,680.00 | -2.20% | 71,196 |
| Jun 25, 2026 | 6,890.00 | 7,070.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.73% | 71,053 |
| Jun 24, 2026 | 6,800.00 | 6,940.00 | 6,760.00 | 6,880.00 | 6,880.00 | -0.15% | 44,575 |
| Jun 23, 2026 | 6,890.00 | 6,960.00 | 6,780.00 | 6,890.00 | 6,890.00 | -0.14% | 42,165 |
| Jun 22, 2026 | 6,850.00 | 7,010.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.29% | 38,242 |
| Jun 19, 2026 | 7,200.00 | 7,230.00 | 6,880.00 | 6,990.00 | 6,990.00 | -2.92% | 72,035 |
| Jun 18, 2026 | 7,280.00 | 7,280.00 | 6,980.00 | 7,200.00 | 7,200.00 | -0.96% | 33,538 |
| Jun 17, 2026 | 7,180.00 | 7,280.00 | 7,120.00 | 7,270.00 | 7,270.00 | 0.97% | 13,095 |
| Jun 16, 2026 | 7,170.00 | 7,230.00 | 7,090.00 | 7,200.00 | 7,200.00 | 0.98% | 11,992 |
| Jun 15, 2026 | 7,130.00 | 7,260.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.14% | 28,613 |
| Jun 12, 2026 | 7,080.00 | 7,260.00 | 7,080.00 | 7,120.00 | 7,120.00 | 1.71% | 50,515 |