Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 6,320.00
+10.00 (0.16%)
At close: Nov 2, 2026
Huvitz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6,280.00 | 6,340.00 | 6,240.00 | 6,320.00 | 6,320.00 | 0.16% | 5,944 |
| Oct 30, 2026 | 6,390.00 | 6,450.00 | 6,100.00 | 6,310.00 | 6,310.00 | -1.41% | 37,749 |
| Oct 29, 2026 | 6,490.00 | 6,490.00 | 6,360.00 | 6,400.00 | 6,400.00 | -1.39% | 14,253 |
| Oct 28, 2026 | 6,490.00 | 6,510.00 | 6,420.00 | 6,490.00 | 6,490.00 | - | 15,998 |
| Oct 27, 2026 | 6,560.00 | 6,560.00 | 6,400.00 | 6,490.00 | 6,490.00 | -1.07% | 28,161 |
| Oct 26, 2026 | 6,590.00 | 6,600.00 | 6,400.00 | 6,560.00 | 6,560.00 | -0.61% | 11,669 |
| Oct 23, 2026 | 6,590.00 | 6,600.00 | 6,430.00 | 6,600.00 | 6,600.00 | - | 27,362 |
| Oct 22, 2026 | 6,710.00 | 6,730.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.93% | 6,671 |
| Oct 21, 2026 | 6,760.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,730.00 | -0.44% | 7,792 |
| Oct 20, 2026 | 6,870.00 | 6,870.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.74% | 8,025 |
| Oct 19, 2026 | 6,820.00 | 6,880.00 | 6,770.00 | 6,880.00 | 6,880.00 | -0.15% | 8,612 |
| Oct 16, 2026 | 6,760.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,890.00 | 1.47% | 8,615 |
| Oct 15, 2026 | 6,820.00 | 6,820.00 | 6,640.00 | 6,790.00 | 6,790.00 | -1.16% | 14,459 |
| Oct 14, 2026 | 6,840.00 | 6,910.00 | 6,750.00 | 6,870.00 | 6,870.00 | 0.88% | 10,906 |
| Oct 13, 2026 | 6,880.00 | 6,890.00 | 6,660.00 | 6,810.00 | 6,810.00 | -1.87% | 41,987 |
| Oct 12, 2026 | 7,060.00 | 7,080.00 | 6,910.00 | 6,940.00 | 6,940.00 | -2.80% | 14,875 |
| Oct 8, 2026 | 7,250.00 | 7,250.00 | 7,010.00 | 7,140.00 | 7,140.00 | -1.38% | 20,497 |
| Oct 7, 2026 | 7,060.00 | 7,280.00 | 7,010.00 | 7,240.00 | 7,240.00 | 3.58% | 150,672 |
| Oct 6, 2026 | 7,080.00 | 7,090.00 | 6,940.00 | 6,990.00 | 6,990.00 | -1.41% | 11,730 |
| Oct 2, 2026 | 6,980.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,090.00 | 1.58% | 48,031 |
| 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 |