Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 7,090.00
+110.00 (1.58%)
At close: Oct 2, 2026
Huvitz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,740.00 | 6,990.00 | 6,720.00 | 6,980.00 | 6,980.00 | 4.80% | 62,849 |
| Sep 30, 2026 | 6,720.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.60% | 18,886 |
| Sep 29, 2026 | 6,720.00 | 6,720.00 | 6,630.00 | 6,700.00 | 6,700.00 | -0.30% | 13,212 |
| Sep 28, 2026 | 6,630.00 | 6,740.00 | 6,630.00 | 6,720.00 | 6,720.00 | 1.66% | 26,319 |
| Sep 23, 2026 | 6,580.00 | 6,670.00 | 6,570.00 | 6,610.00 | 6,610.00 | 0.46% | 15,876 |
| Sep 22, 2026 | 6,670.00 | 6,680.00 | 6,540.00 | 6,580.00 | 6,580.00 | -1.20% | 28,969 |
| Sep 21, 2026 | 6,740.00 | 6,740.00 | 6,620.00 | 6,660.00 | 6,660.00 | -0.15% | 11,412 |
| Sep 18, 2026 | 6,670.00 | 6,730.00 | 6,640.00 | 6,670.00 | 6,670.00 | 0.15% | 15,060 |
| Sep 17, 2026 | 6,640.00 | 6,730.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.30% | 7,628 |
| Sep 16, 2026 | 6,660.00 | 6,730.00 | 6,580.00 | 6,640.00 | 6,640.00 | -0.30% | 24,491 |
| Sep 15, 2026 | 6,740.00 | 6,810.00 | 6,610.00 | 6,660.00 | 6,660.00 | -1.91% | 25,002 |
| Sep 14, 2026 | 6,780.00 | 6,890.00 | 6,740.00 | 6,790.00 | 6,790.00 | -0.29% | 7,787 |
| Sep 11, 2026 | 6,850.00 | 6,870.00 | 6,770.00 | 6,810.00 | 6,810.00 | -0.58% | 8,167 |
| Sep 10, 2026 | 6,860.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,850.00 | -1.15% | 13,234 |
| Sep 9, 2026 | 6,830.00 | 6,960.00 | 6,790.00 | 6,930.00 | 6,930.00 | 0.58% | 20,760 |
| Sep 8, 2026 | 7,080.00 | 7,140.00 | 6,880.00 | 6,890.00 | 6,890.00 | -2.68% | 23,145 |
| Sep 7, 2026 | 7,130.00 | 7,130.00 | 6,990.00 | 7,080.00 | 7,080.00 | - | 11,627 |
| Sep 4, 2026 | 7,070.00 | 7,080.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.43% | 7,877 |
| Sep 3, 2026 | 7,000.00 | 7,050.00 | 6,930.00 | 7,050.00 | 7,050.00 | 1.59% | 11,571 |
| Sep 2, 2026 | 7,180.00 | 7,180.00 | 6,900.00 | 6,940.00 | 6,940.00 | -3.34% | 22,423 |
| Sep 1, 2026 | 7,070.00 | 7,180.00 | 7,060.00 | 7,180.00 | 7,180.00 | 0.14% | 9,374 |
| Aug 31, 2026 | 7,200.00 | 7,200.00 | 7,090.00 | 7,170.00 | 7,170.00 | -0.42% | 11,448 |
| Aug 28, 2026 | 7,050.00 | 7,220.00 | 7,050.00 | 7,200.00 | 7,200.00 | 2.13% | 53,146 |
| Aug 27, 2026 | 6,930.00 | 7,100.00 | 6,930.00 | 7,050.00 | 7,050.00 | 0.57% | 26,437 |
| Aug 26, 2026 | 6,950.00 | 7,060.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.14% | 20,725 |
| Aug 25, 2026 | 6,670.00 | 7,030.00 | 6,670.00 | 7,000.00 | 7,000.00 | 4.17% | 36,329 |
| 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 |