Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea · Delayed Price · Currency is KRW 8,070.00
+100.00 (1.25%)
At close: Apr 16, 2026
Huvitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8,000.00 | 8,120.00 | 7,980.00 | 8,070.00 | 8,070.00 | 1.25% | 30,824 |
| Apr 15, 2026 | 7,970.00 | 7,990.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.50% | 35,005 |
| Apr 14, 2026 | 7,890.00 | 7,960.00 | 7,830.00 | 7,930.00 | 7,930.00 | 1.41% | 39,547 |
| Apr 13, 2026 | 7,760.00 | 7,890.00 | 7,730.00 | 7,820.00 | 7,820.00 | 0.26% | 28,239 |
| Apr 10, 2026 | 7,760.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,800.00 | 1.43% | 43,361 |
| 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% | 22,197 |
| 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% | 33,840 |
| Apr 2, 2026 | 7,990.00 | 7,990.00 | 7,620.00 | 7,690.00 | 7,690.00 | -3.15% | 93,931 |
| Apr 1, 2026 | 7,830.00 | 7,970.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1.79% | 79,944 |
| Mar 31, 2026 | 7,850.00 | 7,850.00 | 7,640.00 | 7,800.00 | 7,800.00 | -0.64% | 53,366 |
| Mar 30, 2026 | 7,940.00 | 7,940.00 | 7,760.00 | 7,850.00 | 7,850.00 | -2.85% | 90,339 |
| Mar 27, 2026 | 8,050.00 | 8,100.00 | 7,900.00 | 8,080.00 | 8,080.00 | -0.25% | 59,788 |
| Mar 26, 2026 | 8,150.00 | 8,240.00 | 8,060.00 | 8,100.00 | 8,100.00 | -0.49% | 51,136 |
| Mar 25, 2026 | 8,180.00 | 8,240.00 | 8,080.00 | 8,140.00 | 8,140.00 | - | 50,080 |
| Mar 24, 2026 | 8,270.00 | 8,330.00 | 8,000.00 | 8,140.00 | 8,140.00 | -2.51% | 163,774 |
| Mar 23, 2026 | 8,450.00 | 8,450.00 | 8,170.00 | 8,350.00 | 8,350.00 | -2.00% | 41,980 |
| 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 |