Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
+90.00 (3.27%)
At close: Dec 19, 2025

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,745.002,850.002,710.002,840.002,840.003.27%72,978
Dec 18, 20252,680.002,790.002,680.002,750.002,750.001.10%35,933
Dec 17, 20252,720.002,760.002,700.002,720.002,720.000.37%22,185
Dec 16, 20252,740.002,760.002,710.002,710.002,710.00-1.63%14,822
Dec 15, 20252,725.002,755.002,715.002,755.002,755.001.10%27,663
Dec 12, 20252,725.002,750.002,720.002,725.002,725.00-30,851
Dec 11, 20252,700.002,740.002,690.002,725.002,725.001.49%25,402
Dec 10, 20252,705.002,710.002,670.002,685.002,685.00-0.74%10,848
Dec 9, 20252,675.002,710.002,665.002,705.002,705.00-0.18%25,880
Dec 8, 20252,740.002,750.002,695.002,710.002,710.00-1.09%17,249
Dec 5, 20252,735.002,750.002,705.002,740.002,740.000.55%24,189
Dec 4, 20252,710.002,730.002,690.002,725.002,725.000.55%19,862
Dec 3, 20252,695.002,715.002,670.002,710.002,710.000.93%50,588
Dec 2, 20252,735.002,735.002,670.002,685.002,685.00-24,857
Dec 1, 20252,740.002,740.002,675.002,685.002,685.00-0.92%15,265
Nov 28, 20252,705.002,730.002,685.002,710.002,710.000.56%26,359
Nov 27, 20252,665.002,715.002,665.002,695.002,695.000.37%49,619
Nov 26, 20252,680.002,715.002,615.002,685.002,685.000.19%46,314
Nov 25, 20252,750.002,750.002,665.002,680.002,680.00-0.92%30,803
Nov 24, 20252,745.002,775.002,685.002,705.002,705.00-1.99%25,713
Nov 21, 20252,750.002,770.002,680.002,760.002,760.00-1.08%25,012
Nov 20, 20252,685.002,810.002,685.002,790.002,790.003.14%64,465
Nov 19, 20252,675.002,720.002,610.002,705.002,705.001.69%41,900
Nov 18, 20252,700.002,715.002,635.002,660.002,660.00-1.66%26,035
Nov 17, 20252,695.002,720.002,645.002,705.002,705.001.50%36,581
Nov 14, 20252,700.002,730.002,625.002,665.002,665.00-2.56%58,437
Nov 13, 20252,715.002,745.002,685.002,735.002,735.000.18%27,582
Nov 12, 20252,630.002,745.002,630.002,730.002,730.003.41%43,614
Nov 11, 20252,635.002,715.002,630.002,640.002,640.00-0.94%51,262
Nov 10, 20252,600.002,680.002,590.002,665.002,665.002.90%53,729
Nov 7, 20252,605.002,605.002,530.002,590.002,590.000.58%93,168
Nov 6, 20252,580.002,625.002,550.002,575.002,575.001.18%33,873
Nov 5, 20252,600.002,600.002,470.002,545.002,545.00-0.78%65,959
Nov 4, 20252,550.002,585.002,500.002,565.002,565.00-0.97%131,087
Nov 3, 20252,660.002,690.002,585.002,590.002,590.00-2.81%103,184
Oct 31, 20252,685.002,700.002,640.002,665.002,665.000.38%40,893
Oct 30, 20252,740.002,745.002,630.002,655.002,655.00-2.21%68,491
Oct 29, 20252,735.002,775.002,715.002,715.002,715.00-1.63%64,130
Oct 28, 20252,790.002,830.002,740.002,760.002,760.00-1.08%63,076
Oct 27, 20252,820.002,820.002,740.002,790.002,790.00-0.18%96,385
Oct 24, 20252,925.002,925.002,740.002,795.002,795.00-4.28%292,497
Oct 23, 20252,920.003,040.002,890.002,920.002,920.00-122,901
Oct 22, 20252,955.002,955.002,880.002,920.002,920.00-1.18%52,040
Oct 21, 20253,040.003,065.002,920.002,955.002,955.00-2.64%119,076
Oct 20, 20252,870.003,435.002,870.003,035.003,035.006.12%969,648
Oct 17, 20252,830.002,860.002,745.002,860.002,860.001.96%67,329
Oct 16, 20252,865.002,870.002,800.002,805.002,805.00-1.92%50,141
Oct 15, 20252,800.002,870.002,790.002,860.002,860.001.78%38,982
Oct 14, 20252,850.002,850.002,785.002,810.002,810.000.18%29,849
Oct 13, 20252,890.002,890.002,730.002,805.002,805.00-2.94%75,641