Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 7,120.00
+120.00 (1.71%)
At close: Jun 12, 2026
Huvitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,080.00 | 7,260.00 | 7,080.00 | 7,120.00 | 7,120.00 | 1.71% | 50,515 |
| Jun 11, 2026 | 7,040.00 | 7,100.00 | 6,920.00 | 7,000.00 | 7,000.00 | -0.57% | 21,453 |
| Jun 10, 2026 | 7,150.00 | 7,180.00 | 6,930.00 | 7,040.00 | 7,040.00 | -1.12% | 21,750 |
| Jun 9, 2026 | 6,650.00 | 7,470.00 | 6,570.00 | 7,120.00 | 7,120.00 | 7.07% | 178,913 |
| Jun 8, 2026 | 6,700.00 | 6,800.00 | 6,520.00 | 6,650.00 | 6,650.00 | -3.62% | 63,317 |
| Jun 5, 2026 | 6,980.00 | 6,980.00 | 6,700.00 | 6,900.00 | 6,900.00 | -0.58% | 28,800 |
| Jun 4, 2026 | 7,000.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.72% | 13,355 |
| Jun 2, 2026 | 6,800.00 | 7,000.00 | 6,670.00 | 6,990.00 | 6,990.00 | 2.79% | 34,095 |
| Jun 1, 2026 | 7,040.00 | 7,040.00 | 6,720.00 | 6,800.00 | 6,800.00 | -2.02% | 62,223 |
| May 29, 2026 | 7,090.00 | 7,090.00 | 6,880.00 | 6,940.00 | 6,940.00 | -2.12% | 55,041 |
| May 28, 2026 | 7,150.00 | 7,160.00 | 6,950.00 | 7,090.00 | 7,090.00 | -0.14% | 43,530 |
| May 27, 2026 | 7,220.00 | 7,220.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.66% | 55,064 |
| May 26, 2026 | 7,300.00 | 7,310.00 | 7,130.00 | 7,220.00 | 7,220.00 | -1.10% | 65,774 |
| May 22, 2026 | 7,180.00 | 7,440.00 | 7,180.00 | 7,300.00 | 7,300.00 | 1.67% | 60,391 |
| May 21, 2026 | 7,240.00 | 7,280.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.14% | 37,715 |
| May 20, 2026 | 7,330.00 | 7,330.00 | 7,140.00 | 7,170.00 | 7,170.00 | -2.18% | 31,773 |
| May 19, 2026 | 7,310.00 | 7,350.00 | 7,150.00 | 7,330.00 | 7,330.00 | 0.27% | 58,468 |
| May 18, 2026 | 7,350.00 | 7,350.00 | 7,110.00 | 7,310.00 | 7,310.00 | -0.68% | 63,024 |
| May 15, 2026 | 7,620.00 | 7,620.00 | 7,280.00 | 7,360.00 | 7,360.00 | -1.60% | 69,813 |
| May 14, 2026 | 7,400.00 | 7,510.00 | 7,310.00 | 7,480.00 | 7,480.00 | 1.36% | 52,053 |
| May 13, 2026 | 7,290.00 | 7,500.00 | 7,240.00 | 7,380.00 | 7,380.00 | 0.82% | 52,812 |
| May 12, 2026 | 7,400.00 | 7,410.00 | 7,200.00 | 7,320.00 | 7,320.00 | -1.08% | 55,242 |
| May 11, 2026 | 7,490.00 | 7,520.00 | 7,370.00 | 7,400.00 | 7,400.00 | -1.73% | 67,222 |
| May 8, 2026 | 7,680.00 | 7,680.00 | 7,460.00 | 7,530.00 | 7,530.00 | -1.70% | 71,755 |
| May 7, 2026 | 7,650.00 | 7,700.00 | 7,580.00 | 7,660.00 | 7,660.00 | 0.13% | 35,462 |
| May 6, 2026 | 7,730.00 | 7,790.00 | 7,540.00 | 7,650.00 | 7,650.00 | -0.91% | 118,672 |
| May 4, 2026 | 7,880.00 | 7,900.00 | 7,690.00 | 7,720.00 | 7,720.00 | -1.91% | 97,388 |
| Apr 30, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.63% | 83,834 |
| Apr 29, 2026 | 8,120.00 | 8,180.00 | 7,970.00 | 8,000.00 | 8,000.00 | -1.48% | 46,064 |
| Apr 28, 2026 | 7,980.00 | 8,140.00 | 7,930.00 | 8,120.00 | 8,120.00 | 2.01% | 81,766 |
| Apr 27, 2026 | 8,010.00 | 8,040.00 | 7,940.00 | 7,960.00 | 7,960.00 | - | 67,103 |
| Apr 24, 2026 | 7,960.00 | 7,990.00 | 7,870.00 | 7,960.00 | 7,960.00 | - | 67,613 |
| Apr 23, 2026 | 7,910.00 | 7,970.00 | 7,820.00 | 7,960.00 | 7,960.00 | 0.76% | 49,743 |
| Apr 22, 2026 | 7,960.00 | 7,960.00 | 7,830.00 | 7,900.00 | 7,900.00 | -0.75% | 38,352 |
| Apr 21, 2026 | 8,000.00 | 8,080.00 | 7,890.00 | 7,960.00 | 7,960.00 | -0.50% | 52,572 |
| Apr 20, 2026 | 8,050.00 | 8,060.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.74% | 28,231 |
| Apr 17, 2026 | 8,070.00 | 8,110.00 | 7,960.00 | 8,060.00 | 8,060.00 | -0.12% | 29,115 |
| Apr 16, 2026 | 8,000.00 | 8,120.00 | 7,980.00 | 8,070.00 | 8,070.00 | 1.25% | 30,915 |
| Apr 15, 2026 | 7,970.00 | 7,990.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.50% | 35,048 |
| Apr 14, 2026 | 7,890.00 | 7,960.00 | 7,830.00 | 7,930.00 | 7,930.00 | 1.41% | 39,601 |
| Apr 13, 2026 | 7,760.00 | 7,890.00 | 7,730.00 | 7,820.00 | 7,820.00 | 0.26% | 28,259 |
| Apr 10, 2026 | 7,760.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,800.00 | 1.43% | 43,728 |
| Apr 9, 2026 | 7,750.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | -0.77% | 22,197 |
| Apr 8, 2026 | 7,740.00 | 7,780.00 | 7,690.00 | 7,750.00 | 7,750.00 | 1.17% | 22,489 |
| Apr 7, 2026 | 7,810.00 | 7,810.00 | 7,550.00 | 7,660.00 | 7,660.00 | -1.03% | 45,841 |
| Apr 6, 2026 | 7,750.00 | 7,780.00 | 7,650.00 | 7,740.00 | 7,740.00 | -0.13% | 23,271 |
| Apr 3, 2026 | 7,740.00 | 7,820.00 | 7,670.00 | 7,750.00 | 7,750.00 | 0.78% | 34,179 |
| Apr 2, 2026 | 7,990.00 | 7,990.00 | 7,620.00 | 7,690.00 | 7,690.00 | -3.15% | 94,237 |
| Apr 1, 2026 | 7,830.00 | 7,970.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1.79% | 79,953 |
| Mar 31, 2026 | 7,850.00 | 7,850.00 | 7,640.00 | 7,800.00 | 7,800.00 | -0.64% | 53,368 |